249,300$
1,26%
Echtzeit-Aktienkurs Asbury Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Asbury Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 249,07 | 249,95 | 245,19 | 249,24 | 1,23% | 8.642,00 |
| 14.10.2025 | 235,78 | 250,47 | 235,37 | 246,21 | 2,87% | 225.848,00 |
| 13.10.2025 | 235,88 | 241,04 | 235,87 | 239,35 | 1,83% | 181.095,00 |
| 10.10.2025 | 245,09 | 245,09 | 234,01 | 235,06 | -3,64% | 164.574,00 |
| 09.10.2025 | 244,61 | 246,31 | 242,02 | 243,94 | -1,59% | 141.365,00 |
| 08.10.2025 | 243,00 | 248,41 | 237,97 | 247,88 | 1,92% | 150.220,00 |
| 07.10.2025 | 246,45 | 247,00 | 241,31 | 243,20 | -1,74% | 131.574,00 |
| 06.10.2025 | 253,77 | 255,82 | 247,00 | 247,51 | -2,47% | 181.235,00 |
| 03.10.2025 | 252,70 | 257,09 | 252,04 | 253,78 | 0,90% | 41.650,00 |
| 02.10.2025 | 251,46 | 253,24 | 247,00 | 251,52 | 0,15% | 180.472,00 |
| 01.10.2025 | 244,39 | 251,60 | 242,08 | 251,14 | 2,74% | 169.658,00 |
| 30.09.2025 | 239,70 | 244,91 | 238,64 | 244,45 | 1,60% | 191.886,00 |
| 29.09.2025 | 238,07 | 241,57 | 236,09 | 240,61 | 0,67% | 206.392,00 |
| 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% | 195.304,00 |
| 24.09.2025 | 244,26 | 247,69 | 240,69 | 242,29 | -0,02% | 117.800,00 |
| 23.09.2025 | 238,89 | 245,25 | 238,89 | 242,35 | 1,07% | 143.395,00 |
| 22.09.2025 | 239,03 | 242,11 | 238,48 | 239,78 | -0,59% | 124.828,00 |
| 19.09.2025 | 245,77 | 245,77 | 240,34 | 241,20 | -1,73% | 331.036,00 |
| 18.09.2025 | 243,86 | 248,10 | 241,18 | 245,45 | 1,08% | 120.089,00 |
| 17.09.2025 | 243,49 | 251,60 | 242,12 | 242,82 | -0,08% | 116.489,00 |
| 16.09.2025 | 241,05 | 244,24 | 239,36 | 243,01 | 0,11% | 111.069,00 |
| 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 | 253,94 | 259,52 | 252,90 | 259,00 | 2,10% | 97.609,00 |
| 03.09.2025 | 254,02 | 256,32 | 252,24 | 253,68 | 0,13% | 98.636,00 |
| 02.09.2025 | 248,13 | 254,18 | 246,25 | 253,35 | 0,72% | 146.334,00 |
| 29.08.2025 | 258,73 | 258,93 | 251,18 | 251,54 | -2,52% | 160.985,00 |
| 28.08.2025 | 259,76 | 263,38 | 252,81 | 258,04 | 0,56% | 242.994,00 |
| 27.08.2025 | 255,05 | 257,91 | 254,06 | 256,61 | 0,88% | 123.686,00 |
| 26.08.2025 | 254,75 | 259,76 | 254,16 | 254,36 | 0,61% | 115.858,00 |
| 25.08.2025 | 254,47 | 256,85 | 252,39 | 252,83 | -0,39% | 132.533,00 |
| 22.08.2025 | 242,89 | 254,70 | 242,52 | 253,82 | 5,70% | 187.133,00 |
| 21.08.2025 | 240,55 | 241,24 | 236,96 | 240,14 | -0,29% | 127.447,00 |
| 20.08.2025 | 242,39 | 243,49 | 239,41 | 240,85 | -1,73% | 119.664,00 |
| 19.08.2025 | 241,87 | 245,85 | 241,30 | 245,09 | 1,93% | 144.611,00 |
| 18.08.2025 | 241,07 | 242,62 | 239,07 | 240,44 | -0,05% | 118.543,00 |
| 15.08.2025 | 244,00 | 244,00 | 239,49 | 240,55 | -0,68% | 175.298,00 |
| 14.08.2025 | 244,03 | 244,16 | 240,16 | 242,20 | -0,40% | 185.556,00 |
| 13.08.2025 | 231,35 | 243,90 | 231,35 | 243,18 | 3,88% | 130.567,00 |
| 12.08.2025 | 224,32 | 234,26 | 224,32 | 234,10 | 4,97% | 166.086,00 |
| 11.08.2025 | 223,05 | 224,00 | 220,59 | 223,02 | 0,33% | 189.660,00 |
| 08.08.2025 | 228,14 | 228,14 | 220,56 | 222,28 | -0,76% | 142.035,00 |
| 07.08.2025 | 231,51 | 231,82 | 223,49 | 223,99 | -2,35% | 177.098,00 |
| 06.08.2025 | 230,91 | 231,44 | 228,71 | 229,38 | 0,10% | 193.628,00 |
| 05.08.2025 | 225,93 | 230,70 | 224,56 | 229,16 | 2,33% | 246.824,00 |
| 04.08.2025 | 225,52 | 228,15 | 223,80 | 223,94 | 0,41% | 216.274,00 |
| 01.08.2025 | 218,94 | 225,71 | 218,35 | 223,02 | 0,41% | 337.425,00 |
| 31.07.2025 | 221,75 | 226,36 | 220,85 | 222,12 | 0,05% | 221.868,00 |
| 30.07.2025 | 222,60 | 226,94 | 219,53 | 222,00 | 0,76% | 420.896,00 |
| 29.07.2025 | 231,25 | 233,61 | 212,85 | 220,33 | -3,87% | 530.277,00 |
| 28.07.2025 | 238,00 | 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 | 234,18 | 240,83 | 234,15 | 238,52 | 2,01% | 126.772,00 |
| 22.07.2025 | 232,54 | 237,71 | 232,50 | 233,82 | 0,88% | 287.695,00 |
| 21.07.2025 | 230,93 | 234,03 | 230,69 | 231,77 | 0,79% | 143.247,00 |
| 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 | 248,75 | 252,38 | 246,15 | 248,11 | -0,08% | 108.564,00 |
| 15.07.2025 | 264,64 | 265,41 | 248,20 | 248,31 | -5,70% | 189.610,00 |
| 14.07.2025 | 260,68 | 263,66 | 260,68 | 263,32 | 0,04% | 87.229,00 |
| 11.07.2025 | 263,85 | 264,30 | 260,77 | 263,22 | -1,03% | 92.103,00 |
| 10.07.2025 | 261,58 | 274,50 | 255,27 | 265,97 | 1,90% | 327.671,00 |
| 09.07.2025 | 256,25 | 261,02 | 254,25 | 261,01 | 2,72% | 114.979,00 |
| 08.07.2025 | 254,26 | 259,73 | 253,45 | 254,09 | -0,10% | 166.886,00 |
| 07.07.2025 | 256,67 | 259,39 | 252,62 | 254,34 | -1,67% | 140.414,00 |
| 03.07.2025 | 259,13 | 260,42 | 257,14 | 258,66 | -0,11% | 76.797,00 |
| 02.07.2025 | 250,77 | 259,38 | 249,23 | 258,94 | 4,03% | 175.295,00 |
| 01.07.2025 | 238,18 | 251,14 | 236,76 | 248,92 | 4,35% | 230.029,00 |
| 30.06.2025 | 244,32 | 244,32 | 236,06 | 238,54 | -2,29% | 213.752,00 |
| 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 | 245,27 | 245,28 | 240,58 | 240,73 | -2,14% | 115.381,00 |
| 24.06.2025 | 242,35 | 246,83 | 240,24 | 245,99 | 2,74% | 150.497,00 |
| 23.06.2025 | 236,05 | 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 | 238,01 | 238,88 | 234,68 | 234,98 | -2,08% | 135.230,00 |
| 16.06.2025 | 236,27 | 241,07 | 235,55 | 239,98 | 3,22% | 113.161,00 |
| 13.06.2025 | 235,91 | 237,08 | 231,48 | 232,49 | -3,00% | 104.795,00 |
| 12.06.2025 | 241,95 | 243,32 | 238,55 | 239,68 | -1,39% | 108.047,00 |
| 11.06.2025 | 243,25 | 246,32 | 242,60 | 243,07 | -0,22% | 90.341,00 |
| 10.06.2025 | 240,70 | 244,90 | 237,08 | 243,60 | 2,58% | 92.952,00 |
| 09.06.2025 | 230,48 | 238,25 | 230,48 | 237,48 | 2,33% | 95.529,00 |
| 06.06.2025 | 234,15 | 234,30 | 229,75 | 232,07 | 0,89% | 76.003,00 |
| 05.06.2025 | 229,02 | 230,38 | 227,43 | 230,03 | 0,57% | 109.762,00 |
| 04.06.2025 | 232,00 | 233,02 | 228,33 | 228,73 | -2,11% | 81.041,00 |
| 03.06.2025 | 229,78 | 234,36 | 229,00 | 233,67 | 1,94% | 109.749,00 |
| 02.06.2025 | 226,11 | 230,02 | 224,37 | 229,23 | 0,58% | 259.993,00 |
| 30.05.2025 | 225,44 | 228,97 | 224,16 | 227,91 | 0,73% | 116.325,00 |
| 29.05.2025 | 226,35 | 227,76 | 224,62 | 226,25 | -1,03% | 102.408,00 |
| 28.05.2025 | 231,01 | 237,78 | 227,09 | 228,60 | -0,48% | 118.183,00 |
| 27.05.2025 | 227,48 | 230,87 | 226,07 | 229,71 | 2,01% | 105.196,00 |
| 23.05.2025 | 220,99 | 225,77 | 220,99 | 225,19 | -0,63% | 137.740,00 |