205,000$
0,11%
Echtzeit-Aktienkurs Asbury Automotive Group
Bid:
Ask:
Aktienkurse zur Asbury Automotive Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 199,10 | 204,23 | 195,17 | 204,17 | -0,30% | 8,00 |
| 06.03.2026 | 203,02 | 208,67 | 197,51 | 204,78 | -1,37% | 8,00 |
| 05.03.2026 | 211,16 | 214,88 | 206,51 | 207,63 | -2,28% | 172.094,00 |
| 04.03.2026 | 216,09 | 216,09 | 211,62 | 212,48 | 0,49% | 140.605,00 |
| 03.03.2026 | 205,19 | 212,00 | 203,00 | 211,44 | 0,32% | 328.043,00 |
| 02.03.2026 | 208,87 | 211,37 | 206,00 | 210,76 | -1,41% | 212.732,00 |
| 27.02.2026 | 213,97 | 216,61 | 213,14 | 213,78 | -2,08% | 184.746,00 |
| 26.02.2026 | 224,28 | 225,12 | 217,95 | 218,33 | 0,60% | 243.640,00 |
| 25.02.2026 | 217,70 | 221,37 | 214,81 | 217,03 | -1,13% | 170.333,00 |
| 24.02.2026 | 222,68 | 223,67 | 218,70 | 219,51 | -0,44% | 175.101,00 |
| 23.02.2026 | 226,20 | 226,20 | 216,43 | 220,48 | -2,52% | 238.948,00 |
| 20.02.2026 | 223,73 | 229,78 | 222,25 | 226,18 | 1,33% | 177.817,00 |
| 19.02.2026 | 228,02 | 228,02 | 220,87 | 223,21 | -2,86% | 213.953,00 |
| 18.02.2026 | 226,24 | 231,73 | 226,24 | 229,78 | 1,05% | 228.756,00 |
| 17.02.2026 | 229,09 | 230,97 | 220,20 | 227,40 | -0,89% | 251.232,00 |
| 13.02.2026 | 234,63 | 234,63 | 227,93 | 229,44 | -1,97% | 210.859,00 |
| 12.02.2026 | 236,51 | 239,40 | 230,36 | 234,06 | 0,76% | 269.779,00 |
| 11.02.2026 | 228,66 | 234,80 | 223,07 | 232,29 | 1,63% | 184.579,00 |
| 10.02.2026 | 223,21 | 232,15 | 223,21 | 228,56 | 2,26% | 332.885,00 |
| 09.02.2026 | 225,76 | 229,96 | 222,46 | 223,51 | -0,75% | 335.625,00 |
| 06.02.2026 | 220,38 | 231,29 | 219,25 | 225,21 | 2,11% | 493.066,00 |
| 05.02.2026 | 232,41 | 236,29 | 218,91 | 220,55 | -6,96% | 275.631,00 |
| 04.02.2026 | 234,14 | 242,22 | 234,14 | 237,04 | 2,22% | 267.171,00 |
| 03.02.2026 | 235,00 | 238,34 | 229,81 | 231,89 | -1,65% | 356.231,00 |
| 02.02.2026 | 234,24 | 239,76 | 233,70 | 235,77 | 0,54% | 298.225,00 |
| 30.01.2026 | 235,20 | 235,95 | 231,43 | 234,51 | -1,13% | 191.924,00 |
| 29.01.2026 | 239,59 | 240,61 | 234,20 | 237,20 | -2,74% | 216.139,00 |
| 28.01.2026 | 242,62 | 244,89 | 240,02 | 243,89 | 1,14% | 175.563,00 |
| 27.01.2026 | 238,93 | 242,55 | 235,40 | 241,15 | 1,09% | 82.686,00 |
| 26.01.2026 | 239,05 | 241,16 | 235,57 | 238,54 | 0,21% | 115.364,00 |
| 23.01.2026 | 246,61 | 248,10 | 235,37 | 238,04 | -4,72% | 170.148,00 |
| 22.01.2026 | 256,24 | 258,75 | 249,39 | 249,82 | -1,55% | 117.108,00 |
| 21.01.2026 | 246,75 | 253,99 | 246,37 | 253,75 | 3,65% | 149.274,00 |
| 20.01.2026 | 242,54 | 245,31 | 241,41 | 244,81 | -1,11% | 151.686,00 |
| 16.01.2026 | 249,00 | 252,13 | 246,53 | 247,57 | -0,37% | 104.154,00 |
| 15.01.2026 | 243,72 | 249,97 | 243,50 | 248,50 | 1,22% | 86.990,00 |
| 14.01.2026 | 244,74 | 246,33 | 241,67 | 245,51 | -0,01% | 105.568,00 |
| 13.01.2026 | 242,19 | 247,04 | 237,38 | 245,53 | -2,35% | 279.161,00 |
| 12.01.2026 | 252,98 | 257,07 | 248,43 | 251,44 | -1,79% | 192.925,00 |
| 09.01.2026 | 250,80 | 256,10 | 247,54 | 256,03 | 2,15% | 187.169,00 |
| 08.01.2026 | 239,20 | 253,47 | 239,20 | 250,65 | 3,67% | 153.442,00 |
| 07.01.2026 | 241,98 | 245,11 | 239,41 | 241,77 | -0,12% | 144.386,00 |
| 06.01.2026 | 236,99 | 243,29 | 235,02 | 242,07 | 0,78% | 185.529,00 |
| 05.01.2026 | 232,59 | 243,53 | 232,59 | 240,19 | 2,31% | 178.954,00 |