Holen Sie sich die Stockscreener-App
225.03
0.37%
-0.83
Handel nachbörslich:
225.00
-0.03
-0.01%
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $226.3 | $222.3 | $4.01 | 88,081.0 | -0.37% |
| 2025-05-08 | $227.4 | $218.6 | $8.88 | 145,101.0 | +3.68% |
| 2025-05-07 | $222.5 | $216.2 | $6.28 | 142,957.0 | -1.10% |
| 2025-05-06 | $220.4 | $216.6 | $3.85 | 110,798.0 | -0.20% |
| 2025-05-05 | $223.8 | $219.7 | $4.06 | 121,833.0 | -0.73% |
| 2025-05-02 | $224.8 | $217.3 | $7.53 | 122,959.0 | +1.82% |
| 2025-05-01 | $223.3 | $217.2 | $6.05 | 283,516.0 | +0.10% |
| 2025-04-30 | $219.9 | $204.6 | $15.35 | 505,246.0 | +0.87% |
| 2025-04-29 | $219.6 | $207.0 | $12.58 | 357,129.0 | -3.65% |
| 2025-04-28 | $226.7 | $221.4 | $5.34 | 313,216.0 | +0.41% |
| 2025-04-25 | $223.9 | $218.0 | $5.89 | 153,186.0 | +0.91% |
| 2025-04-24 | $224.7 | $217.9 | $6.85 | 682,416.0 | +1.01% |
| 2025-04-23 | $234.5 | $219.0 | $15.42 | 194,331.0 | -1.65% |
| 2025-04-22 | $224.9 | $218.0 | $6.91 | 339,845.0 | +3.05% |
| 2025-04-21 | $217.4 | $211.3 | $6.10 | 220,142.0 | -0.98% |
| 2025-04-17 | $221.6 | $212.7 | $8.88 | 161,047.0 | +0.82% |
| 2025-04-16 | $221.0 | $213.3 | $7.67 | 230,716.0 | -2.42% |
| 2025-04-15 | $226.9 | $219.6 | $7.27 | 140,646.0 | -1.47% |
| 2025-04-14 | $232.1 | $220.0 | $12.06 | 242,601.0 | -1.23% |
| 2025-04-11 | $230.2 | $217.9 | $12.38 | 292,761.0 | +2.04% |
| 2025-04-10 | $226.2 | $216.6 | $9.60 | 242,559.0 | -4.07% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $227.4 | $216.2 | $11.25 | 1,103,326.0 | +3.16% |
| 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% |
2.65%
0.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):