243,870$
1,73%
Echtzeit-Aktienkurs Asbury Automotive Group Inc.
Bid:
Ask:
Aktienkurse zur Asbury Automotive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 243,52 | 245,15 | 238,97 | 243,88 | 1,73% | 190.402,00 |
| 15.05.2024 | 245,09 | 245,09 | 236,97 | 239,73 | -1,34% | 152.099,00 |
| 14.05.2024 | 240,87 | 244,69 | 239,76 | 242,99 | 3,47% | 289.663,00 |
| 13.05.2024 | 227,42 | 235,68 | 227,42 | 234,85 | 4,46% | 219.508,00 |
| 10.05.2024 | 226,82 | 226,83 | 221,58 | 224,82 | -0,65% | 137.942,00 |
| 09.05.2024 | 221,01 | 226,63 | 220,31 | 226,28 | 2,07% | 125.223,00 |
| 08.05.2024 | 217,22 | 222,29 | 217,22 | 221,69 | 1,09% | 230.291,00 |
| 07.05.2024 | 221,73 | 223,77 | 219,30 | 219,30 | -1,04% | 134.229,00 |
| 06.05.2024 | 216,42 | 221,70 | 216,42 | 221,60 | 3,67% | 148.844,00 |
| 03.05.2024 | 211,91 | 215,16 | 211,03 | 213,75 | 2,54% | 201.911,00 |
| 02.05.2024 | 212,18 | 213,45 | 208,41 | 208,45 | -1,04% | 208.876,00 |
| 01.05.2024 | 211,54 | 215,61 | 209,81 | 210,64 | 0,19% | 185.071,00 |
| 30.04.2024 | 215,67 | 216,27 | 210,09 | 210,24 | -3,77% | 157.875,00 |
| 29.04.2024 | 222,51 | 222,51 | 217,75 | 218,47 | -1,58% | 141.999,00 |
| 26.04.2024 | 217,12 | 226,47 | 217,12 | 221,97 | 2,23% | 170.337,00 |
| 25.04.2024 | 217,37 | 218,47 | 206,62 | 217,12 | -2,00% | 321.050,00 |
| 24.04.2024 | 220,26 | 225,50 | 219,63 | 221,54 | -0,29% | 193.787,00 |
| 23.04.2024 | 218,23 | 223,04 | 217,67 | 222,19 | 2,46% | 151.341,00 |
| 22.04.2024 | 215,08 | 218,81 | 214,50 | 216,86 | 0,81% | 152.158,00 |
| 19.04.2024 | 210,92 | 215,46 | 210,49 | 215,12 | 1,72% | 157.031,00 |
| 18.04.2024 | 212,91 | 216,23 | 211,10 | 211,49 | -0,18% | 142.989,00 |
| 17.04.2024 | 218,24 | 218,25 | 211,58 | 211,87 | -2,09% | 141.540,00 |
| 16.04.2024 | 214,16 | 217,87 | 211,88 | 216,40 | 0,60% | 100.245,00 |
| 15.04.2024 | 218,25 | 220,14 | 214,54 | 215,12 | -1,10% | 182.150,00 |
| 12.04.2024 | 220,19 | 220,19 | 216,60 | 217,51 | -1,30% | 182.018,00 |
| 11.04.2024 | 218,19 | 220,73 | 215,69 | 220,38 | 0,15% | 146.869,00 |
| 10.04.2024 | 225,15 | 226,36 | 217,88 | 220,04 | -4,32% | 186.055,00 |
| 09.04.2024 | 224,82 | 230,80 | 224,82 | 229,98 | 2,30% | 131.809,00 |
| 08.04.2024 | 225,99 | 227,55 | 224,66 | 224,82 | 0,34% | 75.395,00 |
| 05.04.2024 | 221,47 | 224,61 | 220,68 | 224,06 | 0,67% | 140.090,00 |
| 04.04.2024 | 229,06 | 229,06 | 221,89 | 222,56 | -1,37% | 97.631,00 |
| 03.04.2024 | 224,53 | 227,48 | 224,06 | 225,64 | -0,32% | 124.763,00 |
| 02.04.2024 | 230,97 | 230,97 | 224,27 | 226,36 | -3,41% | 191.132,00 |
| 01.04.2024 | 235,78 | 235,78 | 232,51 | 234,35 | -0,61% | 210.448,00 |
| 28.03.2024 | 234,81 | 236,61 | 233,96 | 235,78 | 0,88% | 183.368,00 |
| 27.03.2024 | 228,30 | 234,34 | 227,03 | 233,73 | 3,63% | 129.729,00 |
| 26.03.2024 | 225,36 | 226,90 | 223,20 | 225,54 | 1,31% | 122.880,00 |
| 25.03.2024 | 224,00 | 225,76 | 222,02 | 222,63 | -0,62% | 82.599,00 |
| 22.03.2024 | 224,56 | 225,49 | 221,68 | 224,01 | -0,26% | 159.085,00 |
| 21.03.2024 | 219,99 | 226,92 | 217,40 | 224,59 | 2,74% | 182.913,00 |
| 20.03.2024 | 208,04 | 218,96 | 208,04 | 218,61 | 4,49% | 168.864,00 |
| 19.03.2024 | 208,47 | 210,34 | 208,05 | 209,21 | 0,45% | 110.412,00 |
| 18.03.2024 | 211,09 | 211,27 | 208,06 | 208,27 | -0,82% | 113.110,00 |
| 15.03.2024 | 204,03 | 210,65 | 204,03 | 210,00 | 2,59% | 323.758,00 |
| 14.03.2024 | 208,49 | 210,28 | 202,98 | 204,70 | -2,72% | 272.102,00 |
| 13.03.2024 | 210,34 | 214,34 | 209,76 | 210,43 | -0,21% | 145.485,00 |
| 12.03.2024 | 210,03 | 211,61 | 207,90 | 210,87 | 0,17% | 106.100,00 |
| 11.03.2024 | 208,72 | 210,61 | 206,25 | 210,52 | 0,39% | 193.075,00 |
| 08.03.2024 | 213,20 | 217,47 | 209,54 | 209,70 | -0,21% | 140.637,00 |
| 07.03.2024 | 206,84 | 210,69 | 206,81 | 210,15 | 1,81% | 162.265,00 |
| 06.03.2024 | 206,88 | 209,09 | 204,60 | 206,42 | 0,56% | 209.544,00 |
| 05.03.2024 | 204,08 | 208,44 | 203,75 | 205,27 | -0,11% | 106.159,00 |
| 04.03.2024 | 208,95 | 211,23 | 205,50 | 205,50 | -2,05% | 169.024,00 |
| 01.03.2024 | 209,99 | 211,05 | 207,21 | 209,80 | 0,46% | 195.561,00 |
| 29.02.2024 | 212,09 | 212,09 | 208,04 | 208,83 | 0,26% | 293.629,00 |
| 28.02.2024 | 209,60 | 211,88 | 207,98 | 208,29 | -1,75% | 159.333,00 |
| 27.02.2024 | 213,53 | 215,86 | 211,48 | 212,00 | 0,41% | 194.917,00 |
| 26.02.2024 | 212,89 | 215,86 | 210,38 | 211,13 | -1,63% | 139.157,00 |
| 23.02.2024 | 211,91 | 216,55 | 210,87 | 214,62 | 1,28% | 92.367,00 |
| 22.02.2024 | 209,85 | 211,99 | 208,13 | 211,91 | 1,49% | 112.870,00 |
| 21.02.2024 | 207,50 | 211,00 | 205,99 | 208,79 | 0,29% | 150.058,00 |
| 20.02.2024 | 212,20 | 214,10 | 207,59 | 208,18 | -4,02% | 158.955,00 |
| 16.02.2024 | 218,59 | 220,66 | 216,26 | 216,89 | -2,01% | 168.892,00 |
| 15.02.2024 | 221,34 | 223,50 | 220,36 | 221,34 | 0,15% | 151.511,00 |
| 14.02.2024 | 218,89 | 222,20 | 213,54 | 221,01 | 1,22% | 250.712,00 |
| 13.02.2024 | 215,11 | 221,43 | 212,02 | 218,35 | -1,82% | 347.955,00 |
| 12.02.2024 | 217,04 | 225,96 | 217,04 | 222,40 | 3,00% | 208.603,00 |
| 09.02.2024 | 205,71 | 217,32 | 203,55 | 215,92 | 4,42% | 290.879,00 |
| 08.02.2024 | 200,00 | 215,00 | 195,09 | 206,79 | -1,87% | 339.606,00 |
| 07.02.2024 | 211,07 | 211,88 | 207,20 | 210,74 | 0,45% | 252.276,00 |
| 06.02.2024 | 210,80 | 211,66 | 209,07 | 209,80 | -0,47% | 97.872,00 |
| 05.02.2024 | 209,28 | 213,57 | 207,61 | 210,80 | -1,16% | 123.156,00 |
| 02.02.2024 | 209,96 | 215,81 | 207,37 | 213,27 | -0,19% | 157.859,00 |
| 01.02.2024 | 210,77 | 214,82 | 209,75 | 213,67 | 2,21% | 192.590,00 |
| 31.01.2024 | 214,95 | 219,10 | 208,65 | 209,06 | -4,26% | 225.196,00 |
| 30.01.2024 | 218,11 | 221,85 | 217,86 | 218,36 | -0,60% | 110.046,00 |
| 29.01.2024 | 213,92 | 220,07 | 212,93 | 219,68 | 2,69% | 118.899,00 |
| 26.01.2024 | 214,17 | 215,35 | 211,38 | 213,92 | 1,10% | 140.438,00 |
| 25.01.2024 | 208,99 | 211,80 | 205,37 | 211,59 | 3,18% | 232.933,00 |
| 24.01.2024 | 210,00 | 210,00 | 203,13 | 205,07 | -1,29% | 176.863,00 |
| 23.01.2024 | 211,14 | 211,14 | 206,13 | 207,75 | 0,09% | 161.462,00 |
| 22.01.2024 | 206,31 | 209,33 | 204,76 | 207,57 | 1,52% | 127.638,00 |
| 19.01.2024 | 204,25 | 206,79 | 201,11 | 204,46 | 0,52% | 102.241,00 |
| 18.01.2024 | 204,69 | 205,11 | 201,36 | 203,40 | 0,42% | 89.766,00 |
| 17.01.2024 | 199,38 | 203,74 | 199,38 | 202,54 | -0,02% | 88.946,00 |
| 16.01.2024 | 200,28 | 205,34 | 198,23 | 202,59 | 0,18% | 160.376,00 |
| 12.01.2024 | 211,85 | 212,24 | 200,10 | 202,23 | -3,47% | 148.520,00 |
| 11.01.2024 | 209,41 | 209,57 | 205,00 | 209,50 | -0,45% | 87.667,00 |
| 10.01.2024 | 208,34 | 210,65 | 207,16 | 210,44 | 0,66% | 101.372,00 |
| 09.01.2024 | 205,05 | 209,06 | 204,29 | 209,05 | 0,14% | 93.524,00 |
| 08.01.2024 | 205,79 | 209,10 | 204,28 | 208,75 | 1,56% | 107.480,00 |
| 05.01.2024 | 205,33 | 209,98 | 204,38 | 205,54 | -0,71% | 106.022,00 |
| 04.01.2024 | 209,85 | 209,85 | 205,94 | 207,00 | -0,80% | 119.364,00 |
| 03.01.2024 | 220,00 | 220,01 | 208,00 | 208,67 | -6,36% | 180.054,00 |
| 02.01.2024 | 222,98 | 225,63 | 220,64 | 222,84 | -0,95% | 165.565,00 |
| 29.12.2023 | 226,60 | 226,60 | 222,82 | 224,97 | -1,10% | 126.273,00 |
| 28.12.2023 | 223,45 | 228,04 | 222,52 | 227,48 | 1,56% | 138.514,00 |
| 27.12.2023 | 224,43 | 226,72 | 221,53 | 223,99 | 0,30% | 158.314,00 |
| 26.12.2023 | 224,81 | 225,67 | 222,83 | 223,33 | -0,38% | 166.575,00 |
| 22.12.2023 | 226,37 | 228,56 | 224,09 | 224,18 | -0,93% | 139.883,00 |