228,176$
0,69%
Echtzeit-Aktienkurs Asbury Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Asbury Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 230,66 | 232,49 | 226,10 | 226,61 | -3,10% | 183.822,00 |
| 05.11.2025 | 232,60 | 235,50 | 229,99 | 233,86 | 1,49% | 204.335,00 |
| 04.11.2025 | 235,15 | 235,51 | 229,64 | 230,43 | -1,94% | 201.665,00 |
| 03.11.2025 | 234,60 | 236,46 | 232,13 | 234,98 | 0,16% | 244.728,00 |
| 31.10.2025 | 235,98 | 239,52 | 234,11 | 234,60 | -1,52% | 204.979,00 |
| 30.10.2025 | 234,46 | 241,98 | 233,96 | 238,22 | 0,35% | 313.191,00 |
| 29.10.2025 | 234,13 | 242,52 | 229,64 | 237,38 | 0,63% | 265.772,00 |
| 28.10.2025 | 239,88 | 248,04 | 233,49 | 235,89 | 0,67% | 448.274,00 |
| 27.10.2025 | 241,36 | 243,56 | 232,70 | 234,33 | -2,09% | 242.557,00 |
| 24.10.2025 | 244,47 | 245,58 | 238,72 | 239,33 | -0,29% | 107.556,00 |
| 23.10.2025 | 247,08 | 247,08 | 238,68 | 240,03 | -3,53% | 126.086,00 |
| 22.10.2025 | 250,19 | 251,05 | 246,15 | 248,82 | -1,01% | 125.047,00 |
| 21.10.2025 | 246,30 | 252,89 | 244,14 | 251,37 | 2,24% | 94.700,00 |
| 20.10.2025 | 244,59 | 248,08 | 242,54 | 245,87 | 1,08% | 103.868,00 |
| 17.10.2025 | 243,42 | 246,10 | 241,82 | 243,25 | -0,52% | - |
| 16.10.2025 | 247,90 | 248,71 | 242,69 | 244,53 | -1,58% | 100.064,00 |
| 15.10.2025 | 247,31 | 251,17 | 245,19 | 248,46 | 0,91% | 128.398,00 |
| 14.10.2025 | 235,37 | 250,47 | 235,37 | 246,21 | 2,87% | 231.621,00 |
| 13.10.2025 | 235,87 | 241,04 | 235,87 | 239,35 | 1,83% | 181.097,00 |
| 10.10.2025 | 245,09 | 245,09 | 234,01 | 235,06 | -3,64% | 164.574,00 |
| 09.10.2025 | 246,04 | 246,31 | 242,02 | 243,94 | -1,59% | 141.365,00 |
| 08.10.2025 | 243,55 | 248,41 | 237,97 | 247,88 | 1,92% | 150.507,00 |
| 07.10.2025 | 246,22 | 247,00 | 241,31 | 243,20 | -1,74% | 131.574,00 |
| 06.10.2025 | 255,82 | 255,82 | 247,00 | 247,51 | -2,32% | 181.243,00 |
| 03.10.2025 | 253,01 | 257,80 | 252,33 | 253,39 | 0,74% | 225.217,00 |
| 02.10.2025 | 250,20 | 253,24 | 247,00 | 251,52 | 0,15% | 180.607,00 |
| 01.10.2025 | 243,32 | 251,60 | 242,08 | 251,14 | 2,74% | 169.659,00 |
| 30.09.2025 | 240,57 | 244,91 | 238,64 | 244,45 | 1,60% | 191.886,00 |
| 29.09.2025 | 241,49 | 241,57 | 236,09 | 240,61 | 0,67% | 207.156,00 |
| 26.09.2025 | 237,28 | 240,18 | 235,23 | 239,00 | 1,14% | 171.323,00 |
| 25.09.2025 | 236,78 | 238,05 | 228,20 | 236,31 | -2,47% | 196.347,00 |
| 24.09.2025 | 242,98 | 247,69 | 240,69 | 242,29 | -0,02% | 117.800,00 |
| 23.09.2025 | 240,11 | 245,25 | 238,89 | 242,35 | 1,07% | 147.069,00 |
| 22.09.2025 | 240,26 | 242,11 | 238,48 | 239,78 | -0,59% | 133.200,00 |
| 19.09.2025 | 245,77 | 245,77 | 240,34 | 241,20 | -1,73% | 331.036,00 |
| 18.09.2025 | 243,66 | 248,10 | 241,18 | 245,45 | 1,08% | 120.089,00 |
| 17.09.2025 | 244,31 | 251,60 | 242,12 | 242,82 | -0,08% | 116.490,00 |
| 16.09.2025 | 242,95 | 244,24 | 239,36 | 243,01 | 0,11% | 111.075,00 |
| 15.09.2025 | 242,89 | 245,91 | 241,80 | 242,74 | -0,61% | 103.648,00 |
| 12.09.2025 | 251,84 | 251,84 | 242,24 | 244,24 | -3,41% | 88.779,00 |
| 11.09.2025 | 247,77 | 253,63 | 247,77 | 252,85 | 2,36% | 123.209,00 |
| 10.09.2025 | 249,90 | 252,17 | 246,45 | 247,01 | -2,73% | 140.819,00 |
| 09.09.2025 | 253,60 | 258,95 | 250,41 | 253,94 | -0,17% | 82.518,00 |
| 08.09.2025 | 256,64 | 256,64 | 251,87 | 254,36 | -1,21% | 137.068,00 |
| 05.09.2025 | 259,17 | 262,67 | 254,22 | 257,48 | -0,59% | 185.225,00 |
| 04.09.2025 | 254,11 | 259,52 | 252,90 | 259,00 | 2,10% | 97.614,00 |
| 03.09.2025 | 252,36 | 256,32 | 252,24 | 253,68 | 0,13% | 98.637,00 |
| 02.09.2025 | 248,13 | 254,18 | 246,25 | 253,35 | 0,72% | 146.466,00 |
| 29.08.2025 | 258,73 | 258,93 | 251,18 | 251,54 | -2,52% | 160.985,00 |
| 28.08.2025 | 257,50 | 263,38 | 252,81 | 258,04 | 0,56% | 243.047,00 |
| 27.08.2025 | 254,06 | 257,91 | 254,06 | 256,61 | 0,88% | 126.193,00 |
| 26.08.2025 | 255,18 | 259,76 | 254,16 | 254,36 | 0,61% | 115.858,00 |
| 25.08.2025 | 255,43 | 256,85 | 252,39 | 252,83 | -0,39% | 133.460,00 |
| 22.08.2025 | 242,89 | 254,70 | 242,52 | 253,82 | 5,70% | 187.133,00 |
| 21.08.2025 | 236,96 | 241,24 | 236,96 | 240,14 | -0,29% | 127.450,00 |
| 20.08.2025 | 241,95 | 243,49 | 239,41 | 240,85 | -1,73% | 119.690,00 |
| 19.08.2025 | 241,81 | 245,85 | 241,30 | 245,09 | 1,93% | 145.241,00 |
| 18.08.2025 | 241,07 | 242,62 | 239,07 | 240,44 | -0,05% | 118.598,00 |
| 15.08.2025 | 244,00 | 244,00 | 239,49 | 240,55 | -0,68% | 175.298,00 |
| 14.08.2025 | 244,16 | 244,16 | 240,16 | 242,20 | -0,40% | 185.857,00 |
| 13.08.2025 | 235,31 | 243,90 | 231,35 | 243,18 | 3,88% | 136.409,00 |
| 12.08.2025 | 225,85 | 234,26 | 224,32 | 234,10 | 4,97% | 166.499,00 |
| 11.08.2025 | 223,60 | 224,00 | 220,59 | 223,02 | 0,33% | 189.662,00 |
| 08.08.2025 | 228,14 | 228,14 | 220,56 | 222,28 | -0,76% | 142.035,00 |
| 07.08.2025 | 231,82 | 231,82 | 223,49 | 223,99 | -2,35% | 177.787,00 |
| 06.08.2025 | 229,75 | 231,44 | 228,71 | 229,38 | 0,10% | 193.643,00 |
| 05.08.2025 | 224,56 | 230,70 | 224,56 | 229,16 | 2,33% | 246.841,00 |
| 04.08.2025 | 225,14 | 228,15 | 223,80 | 223,94 | 0,41% | 216.385,00 |
| 01.08.2025 | 218,94 | 225,71 | 218,35 | 223,02 | 0,41% | 337.425,00 |
| 31.07.2025 | 220,85 | 226,36 | 220,85 | 222,12 | 0,05% | 223.878,00 |
| 30.07.2025 | 221,25 | 226,94 | 219,53 | 222,00 | 0,76% | 421.214,00 |
| 29.07.2025 | 230,75 | 233,61 | 212,85 | 220,33 | -3,87% | 530.556,00 |
| 28.07.2025 | 237,47 | 238,00 | 226,15 | 229,20 | -3,56% | 479.947,00 |
| 25.07.2025 | 235,15 | 237,68 | 229,65 | 237,66 | 2,19% | 121.145,00 |
| 24.07.2025 | 236,11 | 237,14 | 228,05 | 232,57 | -2,49% | 177.559,00 |
| 23.07.2025 | 235,42 | 240,83 | 234,15 | 238,52 | 2,01% | 126.772,00 |
| 22.07.2025 | 232,54 | 237,71 | 232,50 | 233,82 | 0,88% | 287.710,00 |
| 21.07.2025 | 230,78 | 234,03 | 230,69 | 231,77 | 0,79% | 143.248,00 |
| 18.07.2025 | 232,13 | 234,36 | 227,29 | 229,96 | 0,19% | 175.240,00 |
| 17.07.2025 | 242,63 | 245,05 | 229,46 | 229,52 | -7,49% | 248.062,00 |
| 16.07.2025 | 249,12 | 252,38 | 246,15 | 248,11 | -0,08% | 108.566,00 |
| 15.07.2025 | 265,41 | 265,41 | 248,20 | 248,31 | -5,70% | 198.611,00 |
| 14.07.2025 | 262,42 | 263,66 | 260,68 | 263,32 | 0,04% | 87.397,00 |
| 11.07.2025 | 263,85 | 264,30 | 260,77 | 263,22 | -1,03% | 92.103,00 |
| 10.07.2025 | 261,75 | 274,50 | 255,27 | 265,97 | 1,90% | 327.847,00 |
| 09.07.2025 | 256,48 | 261,02 | 254,25 | 261,01 | 2,72% | 119.150,00 |
| 08.07.2025 | 255,56 | 259,73 | 253,45 | 254,09 | -0,10% | 166.887,00 |
| 07.07.2025 | 256,67 | 259,39 | 252,62 | 254,34 | -1,67% | 145.779,00 |
| 03.07.2025 | 259,13 | 260,42 | 257,14 | 258,66 | -0,11% | 76.797,00 |
| 02.07.2025 | 251,14 | 259,38 | 249,23 | 258,94 | 4,03% | 175.295,00 |
| 01.07.2025 | 236,76 | 251,14 | 236,76 | 248,92 | 4,35% | 230.054,00 |
| 30.06.2025 | 243,92 | 244,32 | 236,06 | 238,54 | -2,29% | 220.220,00 |
| 27.06.2025 | 240,82 | 244,73 | 238,34 | 244,13 | 1,77% | 238.245,00 |
| 26.06.2025 | 241,28 | 244,28 | 236,21 | 239,89 | -0,35% | 107.736,00 |
| 25.06.2025 | 244,47 | 245,28 | 240,58 | 240,73 | -2,14% | 115.383,00 |
| 24.06.2025 | 240,62 | 246,83 | 240,24 | 245,99 | 2,74% | 150.497,00 |
| 23.06.2025 | 237,33 | 240,00 | 234,44 | 239,44 | 0,77% | 189.339,00 |
| 20.06.2025 | 237,76 | 238,72 | 235,76 | 237,62 | 0,78% | 382.457,00 |
| 18.06.2025 | 233,26 | 238,36 | 232,87 | 235,79 | 0,34% | 207.292,00 |
| 17.06.2025 | 238,13 | 238,88 | 234,68 | 234,98 | -2,08% | 135.230,00 |