211,460$
3,61%
Echtzeit-Aktienkurs Asbury Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Asbury Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 136.797,00 |
| 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% | 129.719,00 |
| 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% | 130.437,00 |
| 08.04.2026 | 201,22 | 204,50 | 200,64 | 200,68 | 2,84% | 158.435,00 |
| 07.04.2026 | 194,62 | 196,78 | 193,59 | 195,14 | -0,13% | 135.204,00 |
| 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% | 171.897,00 |
| 30.03.2026 | 197,85 | 199,40 | 193,30 | 193,45 | -1,08% | 253.870,00 |
| 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% | 201.744,00 |
| 23.03.2026 | 191,00 | 194,83 | 191,00 | 191,70 | 3,58% | 261.697,00 |
| 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% | 288.973,00 |
| 18.03.2026 | 187,83 | 189,66 | 186,27 | 189,45 | 0,18% | 422.748,00 |
| 17.03.2026 | 193,37 | 195,32 | 188,97 | 189,11 | -0,99% | 196.940,00 |
| 16.03.2026 | 197,43 | 197,88 | 189,91 | 191,00 | -2,78% | 218.134,00 |
| 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 |
| 09.03.2026 | 198,68 | 204,23 | 195,17 | 204,17 | -0,30% | 330.749,00 |
| 06.03.2026 | 203,02 | 208,67 | 197,51 | 204,78 | -1,37% | 179.590,00 |
| 05.03.2026 | 210,90 | 214,88 | 206,51 | 207,63 | -2,28% | 172.201,00 |
| 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 |
| 02.01.2026 | 233,30 | 234,98 | 227,74 | 234,76 | 0,96% | 275.375,00 |
| 31.12.2025 | 236,62 | 237,39 | 231,69 | 232,53 | -1,69% | 165.503,00 |
| 30.12.2025 | 238,99 | 240,00 | 236,35 | 236,52 | -1,37% | 145.981,00 |
| 29.12.2025 | 241,74 | 241,74 | 238,72 | 239,81 | -0,68% | 160.277,00 |
| 26.12.2025 | 238,59 | 242,73 | 238,59 | 241,46 | 0,24% | 140.071,00 |
| 24.12.2025 | 237,00 | 241,93 | 235,95 | 240,89 | 1,48% | 145.226,00 |
| 23.12.2025 | 235,83 | 239,57 | 233,67 | 237,38 | 0,20% | 239.412,00 |
| 22.12.2025 | 237,49 | 239,99 | 234,19 | 236,90 | 0,00% | 167.433,00 |
| 19.12.2025 | 235,04 | 238,16 | 233,77 | 236,90 | 0,33% | 367.901,00 |
| 18.12.2025 | 244,39 | 247,16 | 235,40 | 236,13 | -2,56% | 224.489,00 |
| 17.12.2025 | 240,03 | 245,28 | 237,78 | 242,34 | 0,08% | 180.835,00 |
| 16.12.2025 | 243,14 | 243,45 | 240,05 | 242,15 | -0,12% | 180.192,00 |
| 15.12.2025 | 245,83 | 246,26 | 241,09 | 242,43 | -0,50% | 153.391,00 |
| 12.12.2025 | 250,00 | 250,00 | 241,20 | 243,64 | -1,98% | 145.880,00 |
| 11.12.2025 | 245,52 | 249,91 | 242,82 | 248,57 | 1,71% | 196.876,00 |
| 10.12.2025 | 238,84 | 247,66 | 237,50 | 244,38 | 2,78% | 190.118,00 |
| 09.12.2025 | 222,18 | 241,65 | 222,18 | 237,78 | -0,38% | 154.125,00 |
| 08.12.2025 | 240,60 | 243,16 | 238,10 | 238,68 | -0,09% | 220.388,00 |
| 05.12.2025 | 235,10 | 240,44 | 233,34 | 238,90 | 2,14% | 209.815,00 |
| 04.12.2025 | 233,58 | 236,77 | 230,54 | 233,90 | -0,99% | 129.768,00 |
| 03.12.2025 | 230,67 | 240,14 | 230,55 | 236,23 | 2,49% | 168.491,00 |
| 02.12.2025 | 235,17 | 235,17 | 229,99 | 230,48 | -0,71% | 151.342,00 |
| 01.12.2025 | 230,77 | 235,13 | 228,84 | 232,12 | -0,19% | 114.978,00 |
| 28.11.2025 | 233,31 | 235,51 | 231,67 | 232,57 | -0,82% | 68.370,00 |
| 26.11.2025 | 235,00 | 241,97 | 234,24 | 234,50 | 0,38% | 245.217,00 |
| 25.11.2025 | 224,53 | 237,04 | 224,53 | 233,62 | 4,39% | 173.952,00 |
| 24.11.2025 | 223,77 | 227,39 | 221,10 | 223,80 | 0,39% | 155.506,00 |
| 21.11.2025 | 212,74 | 223,97 | 212,74 | 222,93 | 5,68% | 190.173,00 |