228,010$
1,92%
Echtzeit-Aktienkurs Asbury Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Asbury Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 221,89 | 229,72 | 217,86 | 228,01 | 1,92% | 32.134,00 |
| 10.04.2025 | 223,00 | 226,22 | 216,62 | 223,72 | -4,07% | 242.537,00 |
| 09.04.2025 | 213,29 | 236,97 | 208,66 | 233,21 | 10,60% | 399.370,00 |
| 08.04.2025 | 221,02 | 224,36 | 205,85 | 210,85 | -2,22% | 433.740,00 |
| 07.04.2025 | 206,63 | 226,21 | 201,68 | 215,63 | 1,43% | 363.400,00 |
| 04.04.2025 | 205,38 | 224,66 | 205,37 | 212,58 | -0,42% | 549.616,00 |
| 03.04.2025 | 214,06 | 217,19 | 207,55 | 213,47 | -7,50% | 379.341,00 |
| 02.04.2025 | 226,88 | 231,62 | 222,79 | 230,79 | 2,46% | 232.841,00 |
| 01.04.2025 | 216,61 | 227,06 | 216,61 | 225,25 | 2,00% | 315.046,00 |
| 31.03.2025 | 214,00 | 223,75 | 207,96 | 220,84 | 1,22% | 522.496,00 |
| 28.03.2025 | 223,78 | 226,85 | 215,53 | 218,17 | -3,53% | 290.710,00 |
| 27.03.2025 | 232,61 | 233,16 | 224,77 | 226,16 | -4,82% | 252.381,00 |
| 26.03.2025 | 242,61 | 246,42 | 237,02 | 237,62 | -1,95% | 151.643,00 |
| 25.03.2025 | 241,19 | 243,69 | 238,86 | 242,35 | 0,17% | 116.653,00 |
| 24.03.2025 | 239,54 | 244,07 | 238,22 | 241,93 | 3,50% | 139.040,00 |
| 21.03.2025 | 229,42 | 234,37 | 227,99 | 233,76 | 0,73% | 391.142,00 |
| 20.03.2025 | 230,70 | 236,76 | 230,70 | 232,07 | -1,06% | 190.648,00 |
| 19.03.2025 | 232,45 | 237,05 | 228,60 | 234,56 | 0,88% | 261.294,00 |
| 18.03.2025 | 232,92 | 233,49 | 229,37 | 232,51 | -0,91% | 184.691,00 |
| 17.03.2025 | 231,53 | 237,51 | 228,96 | 234,65 | 1,63% | 155.368,00 |
| 14.03.2025 | 228,02 | 231,21 | 223,78 | 230,88 | 1,70% | 282.700,00 |
| 13.03.2025 | 241,98 | 243,02 | 226,95 | 227,02 | -6,59% | 292.759,00 |
| 12.03.2025 | 248,58 | 249,10 | 240,75 | 243,03 | -1,59% | 139.962,00 |
| 11.03.2025 | 247,33 | 249,48 | 240,63 | 246,96 | -0,39% | 282.323,00 |
| 10.03.2025 | 249,19 | 250,40 | 242,60 | 247,92 | -2,72% | 207.997,00 |
| 07.03.2025 | 255,64 | 257,01 | 247,94 | 254,84 | -0,91% | 134.303,00 |
| 06.03.2025 | 255,75 | 260,97 | 255,72 | 257,18 | -1,29% | 169.881,00 |
| 05.03.2025 | 254,10 | 260,77 | 253,94 | 260,55 | 2,02% | 189.347,00 |
| 04.03.2025 | 252,58 | 260,91 | 249,00 | 255,40 | -1,60% | 197.409,00 |
| 03.03.2025 | 273,07 | 273,69 | 258,06 | 259,56 | -3,29% | 202.634,00 |
| 28.02.2025 | 266,90 | 269,61 | 265,41 | 268,40 | 0,54% | 183.274,00 |
| 27.02.2025 | 269,22 | 275,05 | 266,74 | 266,95 | -2,08% | 177.394,00 |
| 26.02.2025 | 275,94 | 279,33 | 272,50 | 272,63 | -1,06% | 97.863,00 |
| 25.02.2025 | 276,67 | 280,11 | 273,93 | 275,54 | 0,51% | 116.048,00 |
| 24.02.2025 | 277,67 | 279,11 | 273,98 | 274,15 | -0,80% | 141.142,00 |
| 21.02.2025 | 290,32 | 290,32 | 275,01 | 276,37 | -3,89% | 157.450,00 |
| 20.02.2025 | 292,48 | 293,07 | 285,71 | 287,55 | -2,36% | 149.655,00 |
| 19.02.2025 | 296,04 | 298,43 | 294,31 | 294,50 | -2,09% | 178.801,00 |
| 18.02.2025 | 303,00 | 303,47 | 298,11 | 300,79 | -0,85% | 116.755,00 |
| 14.02.2025 | 303,24 | 306,46 | 301,06 | 303,37 | 1,22% | 123.744,00 |
| 13.02.2025 | 301,42 | 304,48 | 299,33 | 299,72 | -0,44% | 182.690,00 |
| 12.02.2025 | 297,25 | 305,00 | 296,48 | 301,03 | 0,01% | 217.462,00 |
| 11.02.2025 | 292,40 | 301,23 | 291,35 | 300,99 | 2,36% | 183.725,00 |
| 10.02.2025 | 293,36 | 294,42 | 289,70 | 294,05 | 0,14% | 119.751,00 |
| 07.02.2025 | 301,00 | 301,00 | 292,96 | 293,63 | -3,13% | 144.504,00 |
| 06.02.2025 | 306,25 | 309,99 | 301,11 | 303,13 | -0,36% | 119.985,00 |
| 05.02.2025 | 296,26 | 304,56 | 295,00 | 304,24 | 2,92% | 155.695,00 |
| 04.02.2025 | 291,10 | 295,68 | 289,05 | 295,61 | 2,16% | 162.764,00 |
| 03.02.2025 | 287,78 | 292,60 | 283,28 | 289,37 | -2,46% | 397.786,00 |
| 31.01.2025 | 304,58 | 304,58 | 292,87 | 296,68 | -3,00% | 341.128,00 |
| 30.01.2025 | 297,00 | 312,56 | 293,07 | 305,86 | 11,50% | 888.554,00 |
| 29.01.2025 | 270,59 | 276,17 | 270,34 | 274,31 | 0,36% | 213.266,00 |
| 28.01.2025 | 270,47 | 274,53 | 269,64 | 273,32 | 0,81% | 118.399,00 |
| 27.01.2025 | 261,08 | 272,00 | 261,08 | 271,12 | 3,85% | 180.709,00 |
| 24.01.2025 | 258,30 | 262,05 | 258,30 | 261,08 | 0,48% | 102.775,00 |
| 23.01.2025 | 256,19 | 261,56 | 254,34 | 259,84 | 1,26% | 115.267,00 |
| 22.01.2025 | 256,22 | 260,83 | 254,60 | 256,61 | -0,12% | 230.073,00 |
| 21.01.2025 | 248,44 | 256,99 | 247,07 | 256,92 | 4,96% | 220.001,00 |
| 17.01.2025 | 248,88 | 249,76 | 244,05 | 244,78 | -0,24% | 291.777,00 |
| 16.01.2025 | 248,99 | 250,25 | 244,64 | 245,36 | -1,78% | 338.081,00 |
| 15.01.2025 | 255,43 | 255,93 | 248,97 | 249,80 | 0,49% | 217.348,00 |
| 14.01.2025 | 245,05 | 248,60 | 242,38 | 248,59 | 2,76% | 171.338,00 |
| 13.01.2025 | 234,50 | 242,25 | 233,76 | 241,92 | 1,73% | 145.259,00 |
| 10.01.2025 | 237,51 | 239,86 | 235,16 | 237,80 | -1,73% | 127.121,00 |
| 08.01.2025 | 238,80 | 243,48 | 237,57 | 241,99 | 0,26% | 103.122,00 |
| 07.01.2025 | 238,16 | 241,66 | 236,63 | 241,36 | 1,82% | 135.340,00 |
| 06.01.2025 | 239,46 | 244,37 | 235,69 | 237,05 | 0,05% | 151.998,00 |
| 03.01.2025 | 236,00 | 238,95 | 230,66 | 236,93 | 0,22% | 124.932,00 |
| 02.01.2025 | 244,93 | 246,72 | 235,88 | 236,42 | -2,72% | 179.097,00 |
| 31.12.2024 | 243,67 | 247,01 | 242,77 | 243,03 | 0,03% | 117.655,00 |
| 30.12.2024 | 243,18 | 244,65 | 238,94 | 242,96 | -0,64% | 109.280,00 |
| 27.12.2024 | 246,57 | 248,00 | 242,28 | 244,53 | -1,90% | 86.783,00 |
| 26.12.2024 | 246,46 | 249,57 | 245,67 | 249,27 | 0,90% | 64.280,00 |
| 24.12.2024 | 243,19 | 247,04 | 243,05 | 247,04 | 1,34% | 50.009,00 |
| 23.12.2024 | 242,59 | 245,23 | 240,98 | 243,78 | -0,81% | 104.045,00 |
| 20.12.2024 | 241,61 | 249,38 | 238,38 | 245,77 | 0,78% | 658.745,00 |
| 19.12.2024 | 249,00 | 249,00 | 240,69 | 243,86 | 0,14% | 153.813,00 |
| 18.12.2024 | 255,00 | 255,83 | 243,43 | 243,51 | -3,48% | 162.865,00 |
| 17.12.2024 | 254,66 | 256,90 | 251,84 | 252,30 | -1,70% | 182.721,00 |
| 16.12.2024 | 254,30 | 257,39 | 252,56 | 256,67 | 1,16% | 159.719,00 |
| 13.12.2024 | 254,61 | 256,20 | 250,57 | 253,72 | -0,48% | 97.611,00 |
| 12.12.2024 | 256,20 | 256,94 | 253,18 | 254,95 | -0,27% | 107.040,00 |
| 11.12.2024 | 259,57 | 259,57 | 255,02 | 255,63 | -0,43% | 154.563,00 |
| 10.12.2024 | 256,15 | 258,19 | 254,44 | 256,74 | -0,20% | 179.702,00 |
| 09.12.2024 | 261,59 | 261,70 | 256,80 | 257,26 | -0,66% | 126.368,00 |
| 06.12.2024 | 261,70 | 262,98 | 256,03 | 258,98 | -0,07% | 99.651,00 |
| 05.12.2024 | 263,54 | 266,19 | 258,10 | 259,16 | -2,34% | 167.134,00 |
| 04.12.2024 | 267,81 | 267,84 | 261,98 | 265,37 | 0,01% | 119.415,00 |
| 03.12.2024 | 264,30 | 265,59 | 262,42 | 265,35 | 0,12% | 272.277,00 |
| 02.12.2024 | 261,24 | 267,02 | 257,80 | 265,02 | 2,00% | 270.603,00 |
| 29.11.2024 | 263,75 | 263,75 | 259,17 | 259,83 | -0,08% | 66.049,00 |
| 27.11.2024 | 264,20 | 267,04 | 259,70 | 260,03 | -1,40% | 162.334,00 |
| 26.11.2024 | 262,72 | 264,58 | 258,42 | 263,72 | -1,16% | 153.042,00 |
| 25.11.2024 | 265,40 | 276,58 | 263,99 | 266,82 | 2,11% | 249.039,00 |
| 22.11.2024 | 258,98 | 264,46 | 258,98 | 261,30 | 1,22% | 184.847,00 |
| 21.11.2024 | 252,98 | 259,41 | 252,14 | 258,16 | 3,07% | 106.312,00 |
| 20.11.2024 | 248,69 | 251,78 | 246,71 | 250,48 | 0,00% | 133.330,00 |
| 19.11.2024 | 252,37 | 254,09 | 249,74 | 250,47 | -2,12% | 119.128,00 |
| 18.11.2024 | 256,80 | 260,00 | 255,82 | 255,90 | -0,88% | 87.863,00 |
| 15.11.2024 | 264,24 | 264,24 | 256,40 | 258,18 | -1,31% | 112.315,00 |