Holen Sie sich die Stockscreener-App
243.64
1.98%
-4.93
Handel nachbörslich:
243.64
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ABG?
Forum
Prognose
Dividendenhistorie
Asbury Automotive Group Inc-Aktien (ABG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $250.0 | $241.2 | $8.80 | 145,880.0 | -1.98% |
| 2025-12-11 | $249.9 | $242.8 | $7.09 | 196,860.0 | +1.71% |
| 2025-12-10 | $247.7 | $237.5 | $10.16 | 190,118.0 | +2.78% |
| 2025-12-09 | $241.7 | $222.2 | $19.47 | 154,125.0 | -0.38% |
| 2025-12-08 | $243.2 | $238.1 | $5.06 | 220,388.0 | -0.09% |
| 2025-12-05 | $240.4 | $233.3 | $7.10 | 209,805.0 | +2.14% |
| 2025-12-04 | $236.8 | $230.5 | $6.23 | 129,768.0 | -0.99% |
| 2025-12-03 | $240.1 | $230.6 | $9.58 | 168,486.0 | +2.49% |
| 2025-12-02 | $235.2 | $230.0 | $5.18 | 151,251.0 | -0.71% |
| 2025-12-01 | $235.1 | $228.8 | $6.28 | 114,976.0 | -0.19% |
| 2025-11-28 | $235.5 | $231.7 | $3.84 | 68,370.0 | -0.82% |
| 2025-11-26 | $242.0 | $234.2 | $7.73 | 245,217.0 | +0.38% |
| 2025-11-25 | $237.0 | $224.5 | $12.50 | 173,952.0 | +4.39% |
| 2025-11-24 | $227.4 | $221.1 | $6.29 | 153,439.0 | +0.39% |
| 2025-11-21 | $224.0 | $212.7 | $11.23 | 190,110.0 | +5.68% |
| 2025-11-20 | $224.7 | $210.7 | $14.04 | 233,018.0 | -3.88% |
| 2025-11-19 | $222.6 | $218.2 | $4.31 | 150,849.0 | -0.39% |
| 2025-11-18 | $220.9 | $213.0 | $7.94 | 139,014.0 | +1.62% |
| 2025-11-17 | $222.6 | $216.8 | $5.80 | 93,996.0 | -2.39% |
| 2025-11-14 | $224.3 | $219.8 | $4.50 | 108,589.0 | -0.53% |
| 2025-11-13 | $226.9 | $222.2 | $4.71 | 117,520.0 | -0.66% |
Asbury Automotive Group Inc-Aktien (ABG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Asbury Automotive Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ABG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Asbury Automotive Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Asbury Automotive Group Inc-Aktien (ABG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $250.0 | $222.2 | $27.82 | 1,827,537.0 | +4.76% |
| 2025-11 | $242.0 | $210.7 | $31.30 | 3,199,355.0 | -0.87% |
| 2025-10 | $257.8 | $229.6 | $28.16 | 4,232,771.0 | -4.03% |
| 2025-09 | $262.7 | $228.2 | $34.47 | 3,038,460.0 | -2.82% |
| 2025-08 | $263.4 | $218.3 | $45.03 | 3,606,073.0 | +13.25% |
| 2025-07 | $274.5 | $212.8 | $61.65 | 4,592,273.0 | -6.88% |
| 2025-06 | $246.8 | $224.4 | $22.46 | 2,990,863.0 | +4.66% |
| 2025-05 | $242.0 | $216.2 | $25.77 | 2,790,245.0 | +4.48% |
| 2025-04 | $237.0 | $201.7 | $35.29 | 6,749,327.0 | -1.22% |
| 2025-03 | $273.7 | $208.0 | $65.72 | 4,557,681.0 | -17.72% |
| 2025-02 | $310.0 | $265.4 | $44.59 | 3,050,811.0 | -9.53% |
| 2025-01 | $312.6 | $230.7 | $81.90 | 4,319,155.0 | +22.08% |
Asbury Automotive Group Inc-Aktien (ABG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $267.8 | $238.4 | $29.46 | 3,206,262.0 | -6.49% |
| 2024-11 | $276.6 | $226.8 | $49.74 | 3,131,551.0 | +14.04% |
| 2024-10 | $237.7 | $219.5 | $18.22 | 4,164,983.0 | -4.51% |
| 2024-09 | $246.8 | $208.5 | $38.25 | 5,134,843.0 | -2.87% |
| 2024-08 | $273.6 | $220.0 | $53.58 | 3,614,085.0 | -8.76% |
| 2024-07 | $277.1 | $222.3 | $54.78 | 3,857,191.0 | +18.15% |
| 2024-06 | $243.9 | $221.6 | $22.31 | 3,567,598.0 | -3.06% |
| 2024-05 | $245.1 | $208.4 | $36.74 | 3,488,954.0 | +11.81% |
| 2024-04 | $235.8 | $206.6 | $29.16 | 3,419,736.0 | -10.83% |
| 2024-03 | $236.6 | $203.0 | $33.62 | 3,308,830.0 | +12.91% |
| 2024-02 | $226.0 | $195.1 | $30.87 | 3,879,543.0 | -0.11% |
| 2024-01 | $225.6 | $198.2 | $27.40 | 2,845,336.0 | -7.07% |
Asbury Automotive Group Inc-Aktien (ABG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $238.3 | $208.3 | $29.96 | 3,573,845.0 | +7.22% |
| 2023-11 | $226.0 | $186.3 | $39.67 | 2,656,863.0 | +9.64% |
| 2023-10 | $232.9 | $178.4 | $54.50 | 3,545,488.0 | -16.82% |
| 2023-09 | $235.0 | $218.3 | $16.70 | 3,733,897.0 | +0.03% |
| 2023-08 | $231.6 | $214.5 | $17.09 | 2,764,399.0 | +1.95% |
| 2023-07 | $256.4 | $216.2 | $40.17 | 4,139,322.0 | -6.16% |
| 2023-06 | $246.7 | $204.9 | $41.81 | 4,651,954.0 | +14.97% |
| 2023-05 | $216.5 | $186.7 | $29.76 | 4,763,011.0 | +8.09% |
| 2023-04 | $211.7 | $184.0 | $27.66 | 4,382,960.0 | -7.88% |
| 2023-03 | $241.3 | $189.1 | $52.24 | 6,215,124.0 | -7.53% |
| 2023-02 | $253.7 | $219.3 | $34.41 | 5,584,743.0 | +3.23% |
| 2023-01 | $223.3 | $174.2 | $49.07 | 3,687,257.0 | +22.73% |
2.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):