Echtzeit-Aktienkurs Asbury Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Asbury Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 170,52 | 170,52 | 169,13 | 169,15 | 0,86% | - |
| 25.02.2021 | 167,41 | 170,79 | 162,74 | 167,71 | -1,57% | - |
| 24.02.2021 | 166,93 | 171,38 | 166,28 | 170,38 | 3,23% | - |
| 23.02.2021 | 161,07 | 165,93 | 159,87 | 165,05 | 0,72% | - |
| 22.02.2021 | 162,06 | 166,61 | 161,73 | 163,86 | 1,60% | - |
| 19.02.2021 | 159,63 | 162,23 | 157,70 | 161,27 | 2,40% | - |
| 18.02.2021 | 158,51 | 160,43 | 155,75 | 157,50 | -2,21% | - |
| 17.02.2021 | 161,00 | 161,65 | 160,78 | 161,05 | 2,42% | - |
| 16.02.2021 | 159,57 | 160,87 | 154,77 | 157,25 | -0,39% | - |
| 12.02.2021 | 159,22 | 161,69 | 156,73 | 157,86 | -0,49% | - |
| 11.02.2021 | 161,30 | 162,61 | 156,64 | 158,64 | -1,60% | - |
| 10.02.2021 | 161,30 | 164,47 | 158,77 | 161,22 | -2,01% | - |
| 09.02.2021 | 160,73 | 165,58 | 157,12 | 164,54 | -0,32% | - |
| 08.02.2021 | 160,93 | 165,49 | 159,83 | 165,07 | 6,44% | - |
| 05.02.2021 | 151,94 | 156,74 | 151,85 | 155,08 | 1,24% | - |
| 04.02.2021 | 154,05 | 154,05 | 153,16 | 153,18 | 4,60% | - |
| 03.02.2021 | 139,31 | 147,37 | 138,27 | 146,44 | 0,85% | - |
| 02.02.2021 | 139,38 | 145,63 | 138,45 | 145,20 | -3,98% | - |
| 01.02.2021 | 146,24 | 151,86 | 144,88 | 151,22 | 5,87% | - |
| 29.01.2021 | 149,46 | 149,72 | 140,93 | 142,83 | -2,67% | - |
| 28.01.2021 | 140,09 | 148,48 | 138,93 | 146,75 | 1,03% | - |
| 27.01.2021 | 145,74 | 147,44 | 139,18 | 145,26 | -6,29% | - |
| 26.01.2021 | 155,85 | 158,13 | 154,05 | 155,02 | -1,31% | - |
| 25.01.2021 | 163,21 | 163,36 | 155,05 | 157,08 | -2,90% | - |
| 22.01.2021 | 165,27 | 166,74 | 160,24 | 161,77 | -3,39% | - |
| 21.01.2021 | 169,30 | 170,32 | 166,88 | 167,45 | 0,28% | - |
| 20.01.2021 | 166,34 | 168,45 | 163,77 | 166,99 | 4,24% | - |
| 19.01.2021 | 158,14 | 163,30 | 158,12 | 160,21 | -1,74% | - |
| 15.01.2021 | 160,48 | 164,69 | 159,10 | 163,05 | -1,44% | - |
| 14.01.2021 | 166,46 | 167,35 | 164,24 | 165,43 | 2,02% | - |
| 13.01.2021 | 163,85 | 164,06 | 160,37 | 162,15 | -3,63% | - |
| 12.01.2021 | 169,87 | 172,15 | 166,20 | 168,26 | 2,56% | - |
| 11.01.2021 | 162,30 | 164,52 | 160,62 | 164,07 | 1,43% | - |
| 08.01.2021 | 162,86 | 165,54 | 159,66 | 161,75 | -0,06% | - |
| 07.01.2021 | 159,84 | 162,27 | 158,60 | 161,84 | 1,50% | - |
| 06.01.2021 | 153,20 | 160,02 | 0,00 | 159,45 | 7,95% | - |
| 05.01.2021 | 144,70 | 149,08 | 143,98 | 147,71 | 3,32% | - |
| 04.01.2021 | 144,54 | 144,54 | 138,21 | 142,96 | -2,24% | - |
| 31.12.2020 | 141,65 | 147,10 | 141,45 | 146,24 | 0,05% | - |
| 30.12.2020 | 143,30 | 147,51 | 141,68 | 146,16 | 4,90% | - |
| 29.12.2020 | 139,60 | 141,89 | 137,02 | 139,33 | -4,84% | - |
| 28.12.2020 | 145,17 | 149,28 | 141,62 | 146,42 | 6,31% | - |
| 24.12.2020 | 138,99 | 141,89 | 137,73 | 137,73 | -1,65% | - |
| 23.12.2020 | 136,44 | 140,94 | 135,62 | 140,05 | 1,50% | - |
| 22.12.2020 | 141,37 | 141,52 | 136,05 | 137,97 | -2,68% | - |
| 21.12.2020 | 137,82 | 141,98 | 137,44 | 141,77 | -1,11% | - |
| 18.12.2020 | 147,04 | 147,10 | 143,17 | 143,37 | -1,77% | - |
| 17.12.2020 | 145,19 | 159,86 | 144,14 | 145,96 | 0,64% | - |
| 16.12.2020 | 143,04 | 145,30 | 141,70 | 145,02 | 1,03% | - |
| 15.12.2020 | 142,97 | 143,63 | 141,24 | 143,54 | -0,13% | - |
| 14.12.2020 | 139,52 | 156,40 | 139,52 | 143,73 | -1,40% | - |
| 11.12.2020 | 143,57 | 154,91 | 141,18 | 145,77 | 3,15% | - |
| 10.12.2020 | 142,05 | 142,05 | 141,31 | 141,32 | -0,50% | - |
| 09.12.2020 | 142,35 | 166,86 | 139,30 | 142,02 | 2,00% | - |
| 08.12.2020 | 141,29 | 143,88 | 137,61 | 139,24 | 2,02% | - |
| 07.12.2020 | 143,02 | 150,54 | 136,49 | 136,49 | -1,09% | - |
| 04.12.2020 | 133,36 | 138,47 | 131,75 | 137,99 | 5,98% | - |
| 03.12.2020 | 131,31 | 133,46 | 130,08 | 130,21 | -1,35% | - |
| 02.12.2020 | 116,32 | 131,99 | 116,28 | 131,99 | 12,04% | - |
| 01.12.2020 | 113,75 | 120,85 | 112,70 | 117,81 | 0,05% | - |
| 30.11.2020 | 112,28 | 127,79 | 112,28 | 117,75 | -0,59% | - |
| 27.11.2020 | 119,10 | 119,63 | 117,98 | 118,45 | -2,39% | - |
| 25.11.2020 | 119,82 | 123,30 | 118,65 | 121,34 | -4,22% | - |
| 24.11.2020 | 126,51 | 129,05 | 125,96 | 126,69 | 3,75% | - |
| 23.11.2020 | 119,42 | 122,71 | 116,68 | 122,11 | 4,03% | - |
| 20.11.2020 | 115,98 | 118,38 | 115,08 | 117,38 | -3,24% | - |
| 19.11.2020 | 122,65 | 122,65 | 119,83 | 121,31 | -2,10% | - |
| 18.11.2020 | 129,58 | 129,63 | 123,70 | 123,92 | -2,82% | - |
| 17.11.2020 | 125,94 | 130,35 | 123,09 | 127,51 | 1,44% | - |
| 16.11.2020 | 122,37 | 127,27 | 122,37 | 125,69 | 4,75% | - |
| 13.11.2020 | 120,15 | 120,15 | 119,92 | 120,00 | 2,06% | - |
| 12.11.2020 | 117,43 | 117,58 | 117,38 | 117,58 | -0,17% | - |
| 11.11.2020 | 117,76 | 117,78 | 117,76 | 117,77 | -7,45% | - |
| 10.11.2020 | 125,65 | 129,98 | 0,00 | 127,26 | 3,34% | - |
| 09.11.2020 | 123,15 | 126,67 | 122,30 | 123,15 | 7,79% | - |
| 06.11.2020 | 115,85 | 116,64 | 113,39 | 114,25 | -0,76% | - |
| 05.11.2020 | 115,18 | 117,67 | 113,94 | 115,12 | 1,47% | - |
| 04.11.2020 | 0,00 | 114,46 | 0,00 | 113,45 | -1,02% | - |
| 03.11.2020 | 113,18 | 115,78 | 111,25 | 114,62 | 5,27% | - |
| 02.11.2020 | 110,14 | 110,14 | 105,48 | 108,88 | 6,11% | - |
| 30.10.2020 | 101,39 | 103,46 | 99,37 | 102,62 | -0,61% | - |
| 29.10.2020 | 105,93 | 106,33 | 102,58 | 103,25 | -2,48% | - |
| 28.10.2020 | 105,72 | 107,02 | 102,44 | 105,87 | -1,23% | - |
| 27.10.2020 | 107,20 | 107,20 | 104,87 | 107,19 | -7,89% | - |
| 26.10.2020 | 114,86 | 116,92 | 112,96 | 116,37 | -2,27% | - |
| 23.10.2020 | 118,22 | 120,46 | 117,30 | 119,07 | -1,01% | - |
| 22.10.2020 | 121,85 | 122,84 | 117,65 | 120,29 | -1,23% | - |
| 21.10.2020 | 123,25 | 123,31 | 119,77 | 121,79 | 3,64% | - |
| 20.10.2020 | 116,72 | 120,67 | 115,16 | 117,52 | 2,53% | - |
| 19.10.2020 | 117,98 | 118,06 | 114,23 | 114,61 | 0,08% | - |
| 16.10.2020 | 114,70 | 116,08 | 113,22 | 114,52 | -2,13% | - |
| 15.10.2020 | 112,06 | 119,19 | 111,54 | 117,01 | 2,81% | - |
| 14.10.2020 | 113,25 | 114,45 | 111,67 | 113,82 | 0,91% | - |
| 13.10.2020 | 111,86 | 114,54 | 111,12 | 112,79 | -0,59% | - |
| 12.10.2020 | 115,46 | 115,47 | 112,37 | 113,46 | -0,98% | - |
| 09.10.2020 | 114,00 | 115,47 | 113,50 | 114,58 | -0,60% | - |
| 08.10.2020 | 114,79 | 116,34 | 113,35 | 115,27 | 0,98% | - |
| 07.10.2020 | 115,28 | 117,50 | 112,18 | 114,15 | 1,27% | - |
| 06.10.2020 | 116,93 | 116,93 | 111,86 | 112,72 | 2,78% | - |
| 05.10.2020 | 109,68 | 110,56 | 106,14 | 109,67 | 5,48% | - |