171,173$
-0,56%
Echtzeit-Aktienkurs Asbury Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Asbury Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 170,35 | 172,74 | 169,87 | 172,13 | 1,29% | 191.787,00 |
| 19.10.2026 | 169,54 | 173,80 | 168,68 | 169,94 | -0,06% | 393.385,00 |
| 16.10.2026 | 171,17 | 174,99 | 168,56 | 170,05 | 0,11% | 271.908,00 |
| 15.10.2026 | 167,49 | 174,09 | 167,34 | 169,87 | 4,88% | 391.870,00 |
| 14.10.2026 | 162,07 | 163,25 | 160,30 | 161,97 | -1,56% | 353.667,00 |
| 13.10.2026 | 164,47 | 165,90 | 162,03 | 164,54 | 0,37% | 197.070,00 |
| 12.10.2026 | 168,47 | 170,04 | 163,69 | 163,93 | -2,19% | 271.550,00 |
| 09.10.2026 | 167,82 | 169,50 | 165,29 | 167,60 | -0,80% | 278.056,00 |
| 08.10.2026 | 169,35 | 169,69 | 164,34 | 168,96 | 0,71% | 271.430,00 |
| 07.10.2026 | 166,55 | 168,53 | 165,85 | 167,77 | -1,17% | 288.921,00 |
| 06.10.2026 | 171,12 | 171,79 | 167,72 | 169,76 | -1,20% | 234.040,00 |
| 05.10.2026 | 171,81 | 176,81 | 167,30 | 171,83 | -2,30% | 301.439,00 |
| 02.10.2026 | 180,86 | 182,34 | 175,62 | 175,88 | -1,45% | 145.897,00 |
| 01.10.2026 | 172,75 | 179,59 | 169,02 | 178,47 | 3,58% | 287.654,00 |
| 30.09.2026 | 175,05 | 176,25 | 170,35 | 172,30 | -0,95% | 296.042,00 |
| 29.09.2026 | 180,35 | 182,74 | 172,53 | 173,95 | -3,19% | 282.309,00 |
| 28.09.2026 | 183,98 | 183,98 | 178,65 | 179,68 | -2,95% | 260.066,00 |
| 25.09.2026 | 181,11 | 187,03 | 181,11 | 185,15 | 2,90% | 237.808,00 |
| 24.09.2026 | 180,78 | 183,81 | 178,68 | 179,94 | -0,87% | 222.677,00 |
| 23.09.2026 | 185,86 | 185,86 | 180,35 | 181,52 | -2,96% | 291.510,00 |
| 22.09.2026 | 186,76 | 188,24 | 183,79 | 187,06 | 1,36% | 222.772,00 |
| 21.09.2026 | 183,58 | 187,26 | 180,64 | 184,55 | 0,81% | 289.370,00 |
| 18.09.2026 | 186,30 | 186,37 | 177,76 | 183,06 | -2,58% | 919.319,00 |
| 17.09.2026 | 198,09 | 200,53 | 184,88 | 187,91 | -3,74% | 288.795,00 |
| 16.09.2026 | 206,30 | 206,30 | 194,30 | 195,21 | -4,85% | 269.131,00 |
| 15.09.2026 | 209,20 | 209,20 | 205,12 | 205,15 | -1,80% | 173.603,00 |
| 14.09.2026 | 209,36 | 211,53 | 208,09 | 208,91 | 0,20% | 164.919,00 |
| 11.09.2026 | 212,07 | 212,75 | 207,03 | 208,50 | -0,15% | 156.902,00 |
| 10.09.2026 | 211,51 | 212,28 | 207,33 | 208,81 | -1,68% | 171.390,00 |
| 09.09.2026 | 212,05 | 212,56 | 209,53 | 212,38 | -0,25% | 173.057,00 |
| 08.09.2026 | 223,49 | 223,50 | 211,22 | 212,91 | -2,00% | 227.042,00 |
| 04.09.2026 | 218,07 | 218,42 | 213,35 | 217,26 | 0,86% | 200.981,00 |
| 03.09.2026 | 216,24 | 216,98 | 212,94 | 215,41 | 1,10% | 222.966,00 |
| 02.09.2026 | 210,10 | 215,54 | 209,06 | 213,07 | 1,77% | 165.773,00 |
| 01.09.2026 | 210,33 | 211,92 | 207,07 | 209,36 | -0,96% | 157.421,00 |
| 31.08.2026 | 211,09 | 213,39 | 210,81 | 211,40 | -0,10% | 132.342,00 |
| 28.08.2026 | 210,15 | 213,68 | 210,15 | 211,62 | 0,45% | 128.221,00 |
| 27.08.2026 | 208,42 | 211,21 | 207,80 | 210,67 | 0,37% | 191.097,00 |
| 26.08.2026 | 215,64 | 218,16 | 209,64 | 209,89 | -2,64% | 160.094,00 |
| 25.08.2026 | 211,70 | 215,74 | 209,57 | 215,59 | 2,24% | 146.429,00 |
| 24.08.2026 | 213,49 | 216,36 | 210,73 | 210,86 | -1,84% | 201.657,00 |
| 21.08.2026 | 216,78 | 217,44 | 211,03 | 214,81 | -0,26% | 203.377,00 |
| 20.08.2026 | 210,25 | 215,52 | 210,25 | 215,37 | 1,14% | 262.835,00 |
| 19.08.2026 | 207,00 | 214,75 | 207,00 | 212,94 | 4,41% | 322.771,00 |
| 18.08.2026 | 211,01 | 211,01 | 202,61 | 203,94 | -2,21% | 485.588,00 |
| 17.08.2026 | 208,59 | 210,33 | 207,14 | 208,54 | -1,01% | 145.206,00 |
| 14.08.2026 | 212,14 | 212,14 | 208,22 | 210,66 | 0,04% | 151.484,00 |
| 13.08.2026 | 210,28 | 212,00 | 208,66 | 210,58 | 0,56% | 186.126,00 |
| 12.08.2026 | 206,75 | 210,74 | 205,20 | 209,41 | 0,80% | 143.221,00 |
| 11.08.2026 | 211,24 | 213,27 | 207,51 | 207,75 | -1,43% | 371.796,00 |
| 10.08.2026 | 212,27 | 215,07 | 209,67 | 210,76 | -1,66% | 150.773,00 |
| 07.08.2026 | 215,62 | 217,39 | 211,61 | 214,32 | -0,77% | 198.348,00 |
| 06.08.2026 | 221,54 | 221,54 | 215,94 | 215,99 | -1,59% | 238.863,00 |
| 05.08.2026 | 226,25 | 227,56 | 218,42 | 219,47 | -1,52% | 250.237,00 |
| 04.08.2026 | 224,60 | 226,27 | 221,63 | 222,85 | -2,25% | 288.163,00 |
| 03.08.2026 | 234,43 | 237,57 | 227,69 | 227,97 | -1,61% | 340.292,00 |
| 31.07.2026 | 231,41 | 232,14 | 225,54 | 231,70 | -0,62% | 225.901,00 |
| 30.07.2026 | 242,75 | 242,75 | 232,47 | 233,14 | -6,09% | 240.585,00 |
| 29.07.2026 | 241,32 | 257,21 | 235,15 | 248,26 | 3,02% | 660.288,00 |
| 28.07.2026 | 235,00 | 241,12 | 226,12 | 240,99 | 6,33% | 584.551,00 |
| 27.07.2026 | 228,03 | 231,79 | 225,93 | 226,64 | 0,62% | 252.218,00 |
| 24.07.2026 | 222,75 | 227,14 | 221,40 | 225,24 | 1,40% | 115.640,00 |
| 23.07.2026 | 224,93 | 224,93 | 219,41 | 222,14 | -0,55% | 167.766,00 |
| 22.07.2026 | 219,20 | 225,56 | 219,20 | 223,36 | 3,35% | 230.223,00 |
| 21.07.2026 | 211,35 | 217,02 | 209,96 | 216,11 | 2,85% | 301.916,00 |
| 20.07.2026 | 220,11 | 221,57 | 209,82 | 210,12 | -4,65% | 393.201,00 |
| 17.07.2026 | 223,07 | 230,22 | 218,56 | 220,36 | -2,78% | 178.504,00 |
| 16.07.2026 | 219,60 | 228,70 | 217,13 | 226,66 | 3,77% | 319.640,00 |
| 15.07.2026 | 211,13 | 220,30 | 211,13 | 218,43 | 2,65% | 271.007,00 |
| 14.07.2026 | 209,16 | 213,29 | 207,55 | 212,79 | 0,98% | 137.664,00 |
| 13.07.2026 | 213,67 | 215,44 | 210,55 | 210,73 | -0,58% | 168.393,00 |
| 10.07.2026 | 213,33 | 216,60 | 211,41 | 211,97 | 0,11% | 376.771,00 |
| 09.07.2026 | 205,00 | 215,46 | 203,65 | 211,73 | 3,41% | 182.854,00 |
| 08.07.2026 | 206,49 | 206,49 | 202,47 | 204,75 | -1,91% | 153.642,00 |
| 07.07.2026 | 209,99 | 211,30 | 207,48 | 208,74 | 0,37% | 154.860,00 |
| 06.07.2026 | 204,01 | 208,05 | 200,24 | 207,97 | 1,25% | 213.017,00 |
| 02.07.2026 | 199,26 | 206,80 | 196,49 | 205,40 | 3,73% | 318.038,00 |
| 01.07.2026 | 201,08 | 202,94 | 198,01 | 198,02 | -1,52% | 199.676,00 |
| 30.06.2026 | 200,20 | 201,57 | 197,53 | 201,08 | -0,19% | 157.068,00 |
| 29.06.2026 | 202,56 | 203,36 | 199,47 | 201,46 | -1,81% | 360.095,00 |
| 26.06.2026 | 202,17 | 205,93 | 201,33 | 205,17 | 1,04% | 614.440,00 |
| 25.06.2026 | 207,50 | 208,12 | 198,77 | 203,05 | -1,59% | 176.316,00 |
| 24.06.2026 | 201,54 | 206,88 | 201,33 | 206,33 | 3,45% | 250.591,00 |
| 23.06.2026 | 196,70 | 200,47 | 194,35 | 199,45 | 1,66% | 196.240,00 |
| 22.06.2026 | 195,49 | 200,68 | 195,10 | 196,20 | -0,29% | 216.521,00 |
| 19.06.2026 | 196,87 | 197,10 | 196,68 | 196,77 | -0,14% | - |
| 18.06.2026 | 189,13 | 197,23 | 189,13 | 197,05 | 3,64% | 530.178,00 |
| 17.06.2026 | 198,54 | 201,47 | 189,21 | 190,13 | -4,85% | 223.242,00 |
| 16.06.2026 | 200,46 | 201,94 | 198,84 | 199,82 | 0,14% | 188.258,00 |
| 15.06.2026 | 201,04 | 204,04 | 198,65 | 199,55 | 0,01% | 261.666,00 |
| 12.06.2026 | 200,37 | 200,37 | 195,79 | 199,53 | 0,03% | 207.589,00 |
| 11.06.2026 | 199,50 | 200,91 | 193,56 | 199,48 | 0,68% | 174.480,00 |
| 10.06.2026 | 202,54 | 203,08 | 198,12 | 198,13 | -1,45% | 211.774,00 |
| 09.06.2026 | 195,35 | 202,10 | 195,35 | 201,04 | 3,92% | 217.092,00 |
| 08.06.2026 | 191,01 | 197,59 | 189,88 | 193,46 | 1,30% | 222.905,00 |
| 05.06.2026 | 190,07 | 191,70 | 187,63 | 190,98 | 0,44% | 245.286,00 |
| 04.06.2026 | 190,56 | 191,70 | 188,12 | 190,15 | 1,73% | 152.796,00 |
| 03.06.2026 | 188,55 | 189,94 | 186,67 | 186,92 | -1,60% | 248.115,00 |
| 02.06.2026 | 186,29 | 190,75 | 186,24 | 189,96 | 1,79% | 166.977,00 |
| 01.06.2026 | 186,00 | 188,00 | 181,52 | 186,62 | -0,58% | 310.826,00 |