Asbury Automotive Group, Inc. ABG
NYSE · Vereinigte Staaten · Einzelhandel
$178,47+6,17 (+3,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $178,47 | +3,58 % | $172,75 | $179,59 | $169,02 | 286,93K |
| 2026-09-30 | $172,30 | -0,95 % | $175,05 | $176,25 | $170,35 | 296,00K |
| 2026-09-29 | $173,95 | -3,19 % | $180,35 | $182,74 | $172,53 | 282,30K |
| 2026-09-28 | $179,68 | -2,95 % | $183,98 | $183,98 | $178,65 | 259,20K |
| 2026-09-25 | $185,15 | +2,90 % | $181,11 | $187,03 | $181,11 | 236,80K |
| 2026-09-24 | $179,94 | -0,87 % | $180,78 | $183,81 | $178,68 | 222,70K |
| 2026-09-23 | $181,52 | -2,96 % | $185,86 | $185,86 | $180,35 | 291,50K |
| 2026-09-22 | $187,06 | +1,36 % | $186,76 | $188,24 | $183,79 | 222,80K |
| 2026-09-21 | $184,55 | +0,81 % | $183,58 | $187,26 | $180,64 | 289,40K |
| 2026-09-18 | $183,06 | -2,58 % | $186,30 | $186,37 | $177,76 | 919,30K |
| 2026-09-17 | $187,91 | -3,74 % | $198,09 | $200,53 | $184,89 | 288,80K |
| 2026-09-16 | $195,21 | -4,85 % | $206,30 | $206,30 | $194,30 | 269,10K |
| 2026-09-15 | $205,15 | -1,80 % | $209,20 | $209,20 | $205,12 | 173,60K |
| 2026-09-14 | $208,91 | +0,20 % | $209,36 | $211,53 | $208,09 | 164,90K |
| 2026-09-11 | $208,50 | -0,15 % | $212,07 | $212,75 | $207,03 | 156,90K |
| 2026-09-10 | $208,81 | -1,68 % | $211,51 | $212,28 | $207,33 | 171,40K |
| 2026-09-09 | $212,38 | -0,25 % | $211,60 | $212,56 | $209,53 | 173,10K |
| 2026-09-08 | $212,91 | -2,00 % | $223,49 | $223,50 | $211,22 | 226,90K |
| 2026-09-04 | $217,26 | +0,86 % | $213,91 | $218,42 | $213,35 | 201,00K |
| 2026-09-03 | $215,41 | +1,10 % | $216,24 | $216,98 | $212,94 | 223,00K |
| 2026-09-02 | $213,07 | +1,77 % | $210,10 | $215,54 | $209,06 | 165,80K |
| 2026-09-01 | $209,36 | -0,96 % | $210,33 | $211,92 | $207,07 | 157,40K |
| 2026-08-31 | $211,40 | -0,10 % | $211,09 | $213,39 | $210,81 | 132,30K |
| 2026-08-28 | $211,62 | +0,45 % | $211,72 | $213,68 | $210,15 | 128,20K |
| 2026-08-27 | $210,67 | +0,37 % | $208,42 | $211,21 | $207,80 | 191,10K |
| 2026-08-26 | $209,89 | -2,64 % | $215,64 | $218,17 | $209,64 | 160,10K |
| 2026-08-25 | $215,59 | +2,24 % | $211,70 | $215,74 | $209,57 | 146,40K |
| 2026-08-24 | $210,86 | -1,84 % | $213,49 | $216,36 | $210,73 | 201,70K |
| 2026-08-21 | $214,81 | -0,26 % | $216,78 | $217,44 | $211,03 | 203,40K |
| 2026-08-20 | $215,37 | +1,14 % | $210,25 | $215,52 | $210,25 | 262,80K |
| 2026-08-19 | $212,94 | +4,41 % | $207,00 | $214,75 | $207,00 | 322,80K |
| 2026-08-18 | $203,94 | -2,21 % | $211,01 | $211,01 | $202,61 | 485,60K |
| 2026-08-17 | $208,54 | -1,01 % | $208,59 | $210,33 | $207,14 | 145,20K |
| 2026-08-14 | $210,66 | +0,04 % | $210,51 | $212,14 | $208,22 | 151,50K |
| 2026-08-13 | $210,58 | +0,56 % | $210,28 | $212,00 | $208,66 | 185,90K |
| 2026-08-12 | $209,41 | +0,80 % | $206,75 | $210,74 | $205,20 | 143,20K |
| 2026-08-11 | $207,75 | -1,43 % | $211,24 | $213,27 | $207,51 | 371,80K |
| 2026-08-10 | $210,76 | -1,66 % | $212,27 | $215,07 | $209,67 | 150,80K |
| 2026-08-07 | $214,32 | -0,77 % | $215,62 | $217,39 | $211,61 | 198,30K |
| 2026-08-06 | $215,99 | -1,59 % | $221,54 | $221,54 | $215,94 | 238,90K |
| 2026-08-05 | $219,47 | -1,52 % | $226,25 | $227,56 | $218,42 | 250,20K |
| 2026-08-04 | $222,85 | -2,25 % | $224,60 | $226,27 | $221,64 | 288,20K |
| 2026-08-03 | $227,97 | -1,61 % | $234,43 | $237,57 | $227,69 | 340,30K |
| 2026-07-31 | $231,70 | -0,62 % | $231,41 | $232,14 | $225,54 | 225,90K |
| 2026-07-30 | $233,14 | -6,09 % | $242,75 | $242,75 | $232,47 | 240,60K |
| 2026-07-29 | $248,26 | +3,02 % | $241,32 | $257,21 | $235,15 | 660,30K |
| 2026-07-28 | $240,99 | +6,33 % | $235,00 | $241,12 | $226,12 | 584,50K |
| 2026-07-27 | $226,64 | +0,62 % | $228,03 | $231,79 | $225,93 | 252,20K |
| 2026-07-24 | $225,24 | +1,40 % | $222,75 | $227,14 | $221,40 | 115,60K |
| 2026-07-23 | $222,14 | -0,55 % | $220,41 | $224,93 | $219,41 | 167,80K |
| 2026-07-22 | $223,36 | +3,35 % | $219,20 | $225,56 | $219,20 | 230,20K |
| 2026-07-21 | $216,11 | +2,85 % | $211,35 | $217,02 | $209,96 | 301,90K |
| 2026-07-20 | $210,12 | -4,65 % | $220,11 | $221,57 | $209,82 | 393,20K |
| 2026-07-17 | $220,36 | -2,78 % | $223,85 | $230,22 | $218,56 | 178,50K |
| 2026-07-16 | $226,66 | +3,77 % | $219,60 | $228,70 | $217,13 | 319,60K |
| 2026-07-15 | $218,43 | +2,65 % | $211,13 | $220,30 | $211,13 | 271,00K |
| 2026-07-14 | $212,79 | +0,98 % | $209,16 | $213,29 | $207,55 | 137,70K |
| 2026-07-13 | $210,73 | -0,58 % | $213,67 | $215,44 | $210,55 | 168,40K |
| 2026-07-10 | $211,97 | +0,11 % | $213,33 | $216,60 | $211,42 | 376,80K |
| 2026-07-09 | $211,73 | +3,41 % | $205,00 | $215,46 | $203,65 | 182,90K |
| 2026-07-08 | $204,75 | -1,91 % | $206,49 | $206,49 | $202,47 | 153,60K |
| 2026-07-07 | $208,74 | +0,37 % | $208,31 | $211,30 | $207,48 | 154,90K |
| 2026-07-06 | $207,97 | +1,25 % | $204,01 | $208,05 | $200,24 | 213,00K |
| 2026-07-02 | $205,40 | +3,73 % | $199,26 | $206,80 | $196,49 | 318,00K |
| 2026-07-01 | $198,02 | -1,52 % | $199,61 | $202,94 | $198,01 | 199,70K |
| 2026-06-30 | $201,08 | -0,19 % | $200,20 | $201,57 | $197,53 | 157,10K |
| 2026-06-29 | $201,46 | -1,81 % | $202,56 | $203,36 | $199,47 | 360,10K |
| 2026-06-26 | $205,17 | +1,04 % | $202,17 | $205,93 | $201,33 | 614,40K |
| 2026-06-25 | $203,05 | -1,59 % | $207,50 | $208,12 | $198,77 | 176,30K |
| 2026-06-24 | $206,33 | +3,45 % | $201,54 | $206,88 | $201,33 | 250,60K |
| 2026-06-23 | $199,45 | +1,66 % | $196,70 | $200,47 | $194,35 | 196,20K |
| 2026-06-22 | $196,20 | -0,43 % | $195,49 | $200,68 | $195,10 | 216,50K |
| 2026-06-18 | $197,05 | +3,64 % | $191,23 | $197,23 | $189,13 | 530,20K |
| 2026-06-17 | $190,13 | -4,85 % | $198,54 | $201,47 | $189,21 | 223,20K |
| 2026-06-16 | $199,82 | +0,14 % | $200,46 | $201,94 | $198,84 | 188,30K |
| 2026-06-15 | $199,55 | +0,01 % | $201,04 | $204,04 | $198,65 | 261,70K |
| 2026-06-12 | $199,53 | +0,03 % | $200,37 | $200,37 | $195,79 | 207,60K |
| 2026-06-11 | $199,48 | +0,68 % | $199,50 | $200,91 | $193,56 | 174,50K |
| 2026-06-10 | $198,13 | -1,45 % | $203,08 | $203,08 | $198,12 | 211,80K |
| 2026-06-09 | $201,04 | +3,92 % | $195,35 | $202,10 | $195,35 | 217,10K |
| 2026-06-08 | $193,46 | +1,30 % | $191,01 | $197,59 | $189,88 | 222,90K |
| 2026-06-05 | $190,98 | +0,44 % | $190,07 | $191,70 | $187,63 | 245,30K |
| 2026-06-04 | $190,15 | +1,73 % | $190,56 | $191,70 | $188,12 | 152,80K |
| 2026-06-03 | $186,92 | -1,60 % | $188,55 | $189,94 | $186,67 | 248,10K |
| 2026-06-02 | $189,96 | +1,79 % | $186,29 | $190,75 | $186,24 | 167,00K |
| 2026-06-01 | $186,62 | -0,58 % | $186,00 | $188,00 | $181,52 | 310,80K |
| 2026-05-29 | $187,71 | -3,61 % | $194,45 | $194,83 | $187,45 | 309,50K |
| 2026-05-28 | $194,75 | +0,41 % | $192,80 | $197,05 | $190,77 | 199,30K |
| 2026-05-27 | $193,96 | +2,07 % | $191,47 | $196,98 | $190,73 | 317,40K |
| 2026-05-26 | $190,02 | +1,23 % | $188,45 | $191,96 | $187,67 | 202,60K |