Holen Sie sich die Stockscreener-App
167.60
0.80%
-1.36
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 |
|---|---|---|---|---|---|
| 2026-10-09 | $169.5 | $165.3 | $4.21 | 277,141.0 | -0.80% |
| 2026-10-08 | $169.7 | $164.3 | $5.34 | 270,943.0 | +0.71% |
| 2026-10-07 | $168.5 | $165.8 | $2.69 | 287,179.0 | -1.17% |
| 2026-10-06 | $171.8 | $167.7 | $4.06 | 232,564.0 | -1.20% |
| 2026-10-05 | $176.8 | $167.3 | $9.51 | 301,374.0 | -2.30% |
| 2026-10-02 | $182.3 | $175.6 | $6.72 | 145,456.0 | -1.45% |
| 2026-10-01 | $179.6 | $169.0 | $10.57 | 286,927.0 | +3.58% |
| 2026-09-30 | $176.2 | $170.3 | $5.90 | 294,662.0 | -0.95% |
| 2026-09-29 | $182.7 | $172.5 | $10.21 | 278,820.0 | -3.19% |
| 2026-09-28 | $184.0 | $178.7 | $5.33 | 259,224.0 | -2.95% |
| 2026-09-25 | $187.0 | $181.1 | $5.92 | 236,835.0 | +2.90% |
| 2026-09-24 | $183.8 | $178.7 | $5.13 | 221,998.0 | -0.87% |
| 2026-09-23 | $185.9 | $180.3 | $5.51 | 291,527.0 | -2.96% |
| 2026-09-22 | $188.2 | $183.8 | $4.45 | 217,926.0 | +1.36% |
| 2026-09-21 | $187.3 | $180.6 | $6.62 | 268,067.0 | +0.81% |
| 2026-09-18 | $186.4 | $177.8 | $8.61 | 894,915.0 | -2.58% |
| 2026-09-17 | $200.5 | $184.9 | $15.65 | 259,015.0 | -3.74% |
| 2026-09-16 | $206.3 | $194.3 | $12.00 | 267,628.0 | -4.85% |
| 2026-09-15 | $209.2 | $205.1 | $4.08 | 165,400.0 | -1.80% |
| 2026-09-14 | $211.5 | $208.1 | $3.45 | 164,915.0 | +0.20% |
| 2026-09-11 | $212.8 | $207.0 | $5.72 | 156,900.0 | -0.15% |
| 2026-09-10 | $212.3 | $207.3 | $4.95 | 171,385.0 | -1.68% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $182.3 | $164.3 | $18.00 | 2,078,725.0 | -2.73% |
| 2026-09 | $223.5 | $170.3 | $53.15 | 5,296,108.0 | -18.50% |
| 2026-08 | $237.6 | $202.6 | $34.96 | 4,575,351.0 | -8.77% |
| 2026-07 | $257.2 | $196.5 | $60.72 | 5,752,769.0 | +15.23% |
| 2026-06 | $208.1 | $181.5 | $26.61 | 5,303,775.0 | +7.12% |
| 2026-05 | $206.7 | $172.0 | $34.72 | 5,512,274.0 | -7.85% |
| 2026-04 | $215.6 | $188.0 | $27.61 | 5,795,857.0 | +4.24% |
| 2026-03 | $216.1 | $184.6 | $31.48 | 5,454,183.0 | -8.59% |
| 2026-02 | $242.2 | $213.1 | $29.08 | 4,908,395.0 | -8.84% |
| 2026-01 | $258.7 | $227.7 | $31.00 | 3,241,742.0 | +0.85% |
Asbury Automotive Group Inc-Aktien (ABG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $250.0 | $222.2 | $27.82 | 3,720,420.0 | +1.70% |
| 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% |
1.94%
2.89%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):