234,625$
0,64%
Echtzeit-Aktienkurs Asbury Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Asbury Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 192,90 | 194,83 | 187,45 | 187,71 | -3,61% | 309.484,00 |
| 28.05.2026 | 192,80 | 197,05 | 190,77 | 194,75 | 0,41% | 199.347,00 |
| 27.05.2026 | 192,00 | 196,98 | 190,73 | 193,96 | 2,07% | 317.409,00 |
| 26.05.2026 | 188,45 | 191,96 | 187,67 | 190,02 | 1,23% | 202.609,00 |
| 22.05.2026 | 184,30 | 188,04 | 184,30 | 187,72 | 1,26% | 112.418,00 |
| 21.05.2026 | 180,09 | 185,87 | 178,50 | 185,38 | 1,39% | 262.381,00 |
| 20.05.2026 | 177,76 | 182,96 | 175,05 | 182,83 | 3,00% | 216.481,00 |
| 19.05.2026 | 175,63 | 180,58 | 172,01 | 177,50 | 0,69% | 319.071,00 |
| 18.05.2026 | 178,69 | 182,19 | 175,20 | 176,28 | -1,61% | 277.765,00 |
| 15.05.2026 | 192,91 | 192,91 | 179,12 | 179,17 | -7,21% | 288.350,00 |
| 14.05.2026 | 193,83 | 198,12 | 192,00 | 193,09 | 0,12% | 481.471,00 |
| 13.05.2026 | 192,11 | 195,88 | 191,56 | 192,85 | -0,43% | 356.599,00 |
| 12.05.2026 | 197,63 | 197,63 | 193,61 | 193,68 | -1,93% | 235.130,00 |
| 11.05.2026 | 200,57 | 201,96 | 196,05 | 197,49 | -1,45% | 308.062,00 |
| 08.05.2026 | 201,16 | 201,88 | 198,65 | 200,39 | -0,03% | 176.710,00 |
| 07.05.2026 | 197,88 | 202,37 | 195,14 | 200,45 | 1,39% | 216.968,00 |
| 06.05.2026 | 202,38 | 203,56 | 197,36 | 197,70 | -0,40% | 256.356,00 |
| 05.05.2026 | 194,62 | 200,74 | 193,77 | 198,50 | 2,66% | 335.373,00 |
| 04.05.2026 | 201,88 | 201,88 | 187,98 | 193,35 | -4,76% | 509.204,00 |
| 01.05.2026 | 205,15 | 206,73 | 200,63 | 203,01 | -0,33% | 220.730,00 |
| 30.04.2026 | 201,36 | 206,61 | 198,16 | 203,69 | 1,14% | 608.819,00 |
| 29.04.2026 | 200,56 | 204,99 | 199,80 | 201,39 | 0,41% | 407.363,00 |
| 28.04.2026 | 193,00 | 206,45 | 188,01 | 200,56 | 0,26% | 680.140,00 |
| 27.04.2026 | 203,41 | 205,75 | 197,74 | 200,03 | -1,49% | 489.665,00 |
| 24.04.2026 | 201,93 | 204,30 | 198,65 | 203,06 | 0,52% | 271.418,00 |
| 23.04.2026 | 202,90 | 202,93 | 197,69 | 202,01 | -0,22% | 362.479,00 |
| 22.04.2026 | 209,51 | 209,54 | 199,18 | 202,45 | -2,66% | 552.043,00 |
| 21.04.2026 | 213,52 | 214,23 | 205,15 | 207,99 | -2,22% | 379.846,00 |
| 20.04.2026 | 210,67 | 213,16 | 210,34 | 212,71 | 0,60% | 152.467,00 |
| 17.04.2026 | 207,75 | 215,61 | 204,71 | 211,44 | 3,60% | 256.854,00 |
| 16.04.2026 | 202,99 | 205,33 | 201,64 | 204,09 | 0,77% | 136.803,00 |
| 15.04.2026 | 206,96 | 207,34 | 201,57 | 202,54 | -1,95% | 237.989,00 |
| 14.04.2026 | 204,91 | 209,15 | 200,71 | 206,57 | 0,41% | 129.850,00 |
| 13.04.2026 | 202,29 | 205,80 | 199,75 | 205,73 | 0,85% | 199.107,00 |
| 10.04.2026 | 201,94 | 204,70 | 200,41 | 204,00 | 0,97% | 140.933,00 |
| 09.04.2026 | 199,01 | 203,83 | 197,57 | 202,05 | 0,68% | 130.465,00 |
| 08.04.2026 | 201,22 | 204,50 | 200,64 | 200,68 | 2,84% | 158.476,00 |
| 07.04.2026 | 194,62 | 196,78 | 193,59 | 195,14 | -0,13% | 135.207,00 |
| 06.04.2026 | 193,83 | 196,70 | 190,63 | 195,40 | 0,33% | 150.722,00 |
| 02.04.2026 | 192,81 | 195,28 | 189,99 | 194,76 | 0,38% | 121.090,00 |
| 01.04.2026 | 192,88 | 196,14 | 192,88 | 194,03 | -0,71% | 150.353,00 |
| 31.03.2026 | 196,35 | 198,10 | 192,06 | 195,41 | 1,01% | 171.926,00 |
| 30.03.2026 | 197,85 | 199,40 | 193,30 | 193,45 | -1,08% | 254.918,00 |
| 27.03.2026 | 197,22 | 199,99 | 194,12 | 195,56 | -1,51% | 190.871,00 |
| 26.03.2026 | 193,19 | 198,89 | 193,19 | 198,55 | 2,30% | 204.130,00 |
| 25.03.2026 | 192,34 | 194,38 | 188,48 | 194,08 | 2,21% | 184.085,00 |
| 24.03.2026 | 191,30 | 193,97 | 187,99 | 189,89 | -0,94% | 201.836,00 |
| 23.03.2026 | 191,00 | 194,83 | 191,00 | 191,70 | 3,58% | 261.781,00 |
| 20.03.2026 | 188,88 | 190,73 | 184,61 | 185,08 | -2,06% | 436.084,00 |
| 19.03.2026 | 191,21 | 192,35 | 185,11 | 188,97 | -0,25% | 289.676,00 |
| 18.03.2026 | 187,83 | 189,66 | 186,27 | 189,45 | 0,18% | 422.749,00 |
| 17.03.2026 | 193,37 | 195,32 | 188,97 | 189,11 | -0,99% | 197.267,00 |
| 16.03.2026 | 197,43 | 197,88 | 189,91 | 191,00 | -2,78% | 218.133,00 |
| 13.03.2026 | 200,18 | 200,21 | 194,80 | 196,46 | -0,12% | 231.225,00 |
| 12.03.2026 | 197,02 | 200,29 | 195,82 | 196,69 | -1,42% | 318.243,00 |
| 11.03.2026 | 200,06 | 202,08 | 196,33 | 199,52 | 0,06% | 233.790,00 |
| 10.03.2026 | 210,35 | 210,35 | 198,06 | 199,40 | -2,34% | 274.276,00 |