Asbury Automotive Group Inc (ABG)

ABG
🏛️ Vereinigte Staaten →
253.39
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 173.69 181.26 173.69 179.25 0.3M
2022-12-29 172.24 176.54 170.05 175.00 0.2M
2022-12-28 174.23 174.38 169.42 169.96 0.2M
2022-12-27 168.67 173.75 168.67 172.50 0.2M
2022-12-23 166.37 170.36 165.88 169.01 0.2M
2022-12-22 159.47 166.43 157.47 166.27 0.3M
2022-12-21 159.50 167.79 159.19 165.18 0.2M
2022-12-20 160.72 164.24 157.53 158.71 0.2M
2022-12-19 167.10 168.74 161.21 161.87 0.2M
2022-12-16 167.34 169.52 165.94 167.10 0.4M
2022-12-15 175.43 176.96 169.45 170.36 0.3M
2022-12-14 175.33 180.57 175.07 177.41 0.2M
2022-12-13 185.78 186.66 174.74 175.77 0.3M
2022-12-12 182.04 182.65 179.03 179.78 0.2M
2022-12-09 178.75 182.80 178.75 181.18 0.1M
2022-12-08 179.60 181.76 178.75 181.54 0.1M
2022-12-07 179.84 183.07 178.77 178.96 0.1M
2022-12-06 177.93 181.41 176.47 180.44 0.1M
2022-12-05 181.50 181.50 175.58 176.55 0.2M
2022-12-02 181.26 184.83 180.69 183.32 0.1M
2022-12-01 187.62 189.66 181.25 182.74 0.1M
2022-11-30 180.38 189.97 179.99 187.62 0.2M
2022-11-29 180.18 184.66 180.18 182.09 0.1M
2022-11-28 181.24 181.82 179.06 180.44 0.1M
2022-11-25 179.98 183.30 179.98 181.56 0.0M
2022-11-23 178.56 182.07 178.56 181.90 0.1M
2022-11-22 181.74 183.20 179.58 179.82 0.1M
2022-11-21 177.51 181.47 176.76 179.49 0.2M
2022-11-18 182.77 182.77 172.35 178.36 0.2M
2022-11-17 174.00 179.80 173.93 179.40 0.1M
2022-11-16 177.88 178.67 174.50 176.19 0.1M
2022-11-15 183.00 189.62 179.00 180.27 0.2M
2022-11-14 178.84 184.74 178.82 178.96 0.2M
2022-11-11 176.33 181.88 175.60 181.05 0.2M
2022-11-10 166.83 178.64 166.41 175.80 0.2M
2022-11-09 164.10 165.34 159.24 159.55 0.1M
2022-11-08 161.85 165.51 159.90 165.03 0.2M
2022-11-07 155.88 160.99 153.70 159.63 0.1M
2022-11-04 158.08 158.41 150.73 153.88 0.1M
2022-11-03 152.23 158.96 151.56 155.86 0.1M
2022-11-02 166.36 166.36 155.00 155.34 0.2M
2022-11-01 158.49 168.90 158.49 167.75 0.2M
2022-10-31 156.29 159.60 155.73 157.75 0.3M
2022-10-28 158.30 160.79 149.38 156.93 0.3M
2022-10-27 156.58 164.02 153.83 157.95 0.2M
2022-10-26 156.70 159.83 152.09 154.61 0.2M
2022-10-25 149.39 155.00 148.58 154.15 0.3M
2022-10-24 143.59 148.93 143.20 148.24 0.2M
2022-10-21 140.74 144.39 138.88 143.15 0.2M
2022-10-20 147.24 148.70 139.60 141.06 0.3M
2022-10-19 156.00 159.10 145.22 147.48 0.2M
2022-10-18 160.81 163.74 158.94 159.00 0.2M
2022-10-17 158.83 159.40 154.71 156.90 0.3M
2022-10-14 160.78 160.78 153.57 154.43 0.1M
2022-10-13 153.71 160.70 151.71 158.89 0.1M
2022-10-12 157.90 159.60 154.92 156.10 0.1M
2022-10-11 155.21 159.84 153.11 157.53 0.2M
2022-10-10 156.07 158.62 152.68 155.23 0.1M
2022-10-07 152.54 155.16 150.23 154.63 0.2M
2022-10-06 156.14 159.27 151.52 152.68 0.3M
2022-10-05 157.69 159.67 154.14 158.04 0.2M
2022-10-04 159.56 161.96 157.06 160.76 0.2M
2022-10-03 152.88 162.00 152.88 156.27 0.3M
2022-09-30 146.77 153.72 144.13 151.10 0.3M
2022-09-29 146.73 149.00 140.70 147.00 0.9M
2022-09-28 152.63 158.97 152.01 157.53 0.2M
2022-09-27 152.44 153.09 150.03 151.71 0.2M
2022-09-26 146.67 152.35 146.67 150.77 0.3M
2022-09-23 146.51 148.29 143.28 147.68 0.2M
2022-09-22 150.01 151.99 147.39 148.90 0.2M
2022-09-21 154.53 156.24 150.03 150.27 0.1M
2022-09-20 156.16 156.16 150.24 153.10 0.2M
2022-09-19 155.94 160.68 155.94 158.79 0.1M
2022-09-16 156.96 160.08 154.98 156.84 0.2M
2022-09-15 159.02 163.48 157.68 159.19 0.2M
2022-09-14 161.73 163.00 153.17 161.00 0.2M
2022-09-13 167.39 168.47 159.03 161.12 0.2M
2022-09-12 171.06 175.73 171.06 174.19 0.1M
2022-09-09 166.35 171.80 165.72 170.69 0.1M
2022-09-08 167.51 169.48 163.44 168.19 0.1M
2022-09-07 165.03 170.74 162.65 170.03 0.1M
2022-09-06 172.37 172.37 164.55 165.09 0.2M
2022-09-02 175.58 179.97 170.02 171.10 0.1M
2022-09-01 171.67 173.84 167.62 173.61 0.2M
2022-08-31 179.49 181.32 173.98 174.48 0.2M
2022-08-30 185.00 185.00 179.98 180.43 0.1M
2022-08-29 181.96 185.35 180.66 184.27 0.1M
2022-08-26 190.90 191.94 183.63 184.28 0.1M
2022-08-25 181.85 189.19 181.85 188.66 0.1M
2022-08-24 181.39 183.80 178.66 182.30 0.1M
2022-08-23 181.12 184.81 181.12 181.84 0.1M
2022-08-22 181.81 184.21 180.31 181.43 0.1M
2022-08-19 186.82 186.82 184.07 186.15 0.1M
2022-08-18 190.08 190.43 185.92 188.42 0.1M
2022-08-17 196.32 197.86 188.55 189.28 0.2M
2022-08-16 187.53 203.92 186.91 198.57 0.3M
2022-08-15 184.66 186.34 182.54 186.03 0.2M
2022-08-12 180.93 184.96 180.49 184.81 0.1M
2022-08-11 184.98 186.69 180.89 182.15 0.2M
2022-08-10 182.99 186.02 180.16 182.85 0.2M
2022-08-09 180.50 180.50 173.49 178.03 0.1M
2022-08-08 179.63 185.44 178.08 180.61 0.1M
2022-08-05 175.63 182.06 175.63 179.22 0.1M
2022-08-04 178.99 180.09 176.34 176.89 0.1M
2022-08-03 175.37 181.21 174.30 178.50 0.2M
2022-08-02 180.32 180.32 174.10 174.80 0.2M
2022-08-01 170.49 184.24 169.95 180.75 0.3M
2022-07-29 171.69 173.68 166.13 171.64 0.2M
2022-07-28 165.16 172.07 159.05 171.96 0.3M
2022-07-27 161.46 164.44 157.38 163.53 0.1M
2022-07-26 161.18 164.13 159.10 160.58 0.2M
2022-07-25 168.23 168.39 163.53 164.47 0.1M
2022-07-22 168.22 172.54 165.14 167.22 0.1M
2022-07-21 170.87 170.87 162.95 167.10 0.2M
2022-07-20 171.69 174.98 168.19 172.74 0.3M
2022-07-19 168.97 176.09 166.42 174.96 0.2M
2022-07-18 163.25 169.61 161.25 166.00 0.2M
2022-07-15 154.05 162.78 152.99 161.28 0.2M
2022-07-14 156.81 159.05 147.96 150.98 0.4M
2022-07-13 163.94 165.45 159.57 161.50 0.2M
2022-07-12 163.69 171.00 163.69 165.90 0.2M
2022-07-11 169.95 169.95 163.43 163.69 0.1M
2022-07-08 174.80 176.61 171.08 171.24 0.1M
2022-07-07 171.19 176.72 171.19 174.69 0.2M
2022-07-06 176.58 178.45 166.87 169.40 0.2M
2022-07-05 169.00 178.34 167.90 177.79 0.2M
2022-07-01 168.66 174.98 167.64 173.28 0.1M
2022-06-30 171.51 172.36 164.63 169.34 0.2M
2022-06-29 174.22 174.90 171.10 174.27 0.1M
2022-06-28 179.59 182.60 174.09 175.04 0.2M
2022-06-27 180.68 180.68 175.13 178.36 0.2M
2022-06-24 167.13 180.05 167.13 177.30 0.7M
2022-06-23 165.66 168.28 163.33 166.36 0.1M
2022-06-22 159.46 166.25 158.73 164.67 0.1M
2022-06-21 167.49 169.04 160.13 160.83 0.2M
2022-06-17 156.33 164.52 151.56 164.11 0.5M
2022-06-16 170.00 170.00 153.12 157.08 0.3M
2022-06-15 176.51 177.39 170.39 172.96 0.1M
2022-06-14 170.74 178.00 170.47 173.66 0.2M
2022-06-13 176.34 177.56 166.73 170.05 0.2M
2022-06-10 185.99 188.48 180.85 183.14 0.2M
2022-06-09 187.11 190.74 185.29 188.57 0.2M
2022-06-08 186.00 190.74 183.79 186.43 0.2M
2022-06-07 186.04 188.25 182.06 186.87 0.1M
2022-06-06 183.49 190.17 180.65 187.91 0.1M
2022-06-03 179.75 183.12 172.00 182.72 0.2M
2022-06-02 185.17 186.24 180.37 181.92 0.2M
2022-06-01 181.99 185.40 178.99 184.71 0.2M
2022-05-31 183.35 184.14 179.88 181.15 0.2M
2022-05-27 179.04 185.73 179.04 185.00 0.1M
2022-05-26 179.38 185.36 176.46 178.83 0.2M
2022-05-25 166.27 179.50 166.27 177.96 0.2M
2022-05-24 167.19 169.04 164.13 168.84 0.2M
2022-05-23 171.03 171.03 164.60 166.33 0.3M
2022-05-20 180.69 180.69 165.04 170.96 0.3M
2022-05-19 175.05 182.51 173.71 179.44 0.2M
2022-05-18 188.68 189.97 173.80 176.43 0.3M
2022-05-17 188.66 194.64 187.98 192.92 0.2M
2022-05-16 191.67 191.67 182.68 186.05 0.2M
2022-05-13 181.04 193.14 180.00 191.98 0.3M
2022-05-12 179.30 184.51 175.18 179.66 0.3M
2022-05-11 183.52 186.32 178.36 179.53 0.2M
2022-05-10 189.45 189.78 177.17 181.35 0.2M
2022-05-09 188.75 196.03 186.55 188.98 0.2M
2022-05-06 190.41 194.18 188.39 191.63 0.2M
2022-05-05 196.16 197.70 186.24 190.02 0.2M
2022-05-04 194.59 201.05 192.11 200.72 0.2M
2022-05-03 188.28 195.98 185.32 194.70 0.2M
2022-05-02 184.55 188.73 179.48 187.86 0.3M
2022-04-29 173.55 189.99 173.55 183.71 0.5M
2022-04-28 167.26 176.80 162.60 173.77 0.3M
2022-04-27 160.24 162.40 155.20 158.18 0.3M
2022-04-26 163.67 164.07 159.55 159.71 0.2M
2022-04-25 159.68 165.91 158.69 165.35 0.2M
2022-04-22 159.24 164.19 155.94 160.51 0.3M
2022-04-21 162.95 165.50 156.97 158.52 0.2M
2022-04-20 166.54 170.00 161.56 161.71 0.2M
2022-04-19 155.95 166.06 155.95 164.22 0.3M
2022-04-18 152.37 156.14 152.37 154.90 0.2M
2022-04-14 155.81 159.06 152.23 153.66 0.2M
2022-04-13 153.60 155.38 150.03 155.21 0.2M
2022-04-12 161.58 166.36 154.10 154.85 0.3M
2022-04-11 156.31 165.00 155.47 161.61 0.4M
2022-04-08 154.95 158.89 152.15 156.57 0.3M
2022-04-07 155.21 155.68 150.26 153.95 0.5M
2022-04-06 152.96 159.00 152.96 156.78 0.5M
2022-04-05 154.00 155.17 149.74 153.84 0.3M
2022-04-04 157.49 160.91 154.94 155.12 0.4M
2022-04-01 159.62 163.42 155.67 157.86 0.3M
2022-03-31 163.70 167.63 159.29 160.20 0.6M
2022-03-30 172.49 173.66 164.13 164.41 0.2M
2022-03-29 166.54 174.00 166.54 173.28 0.2M
2022-03-28 173.22 174.23 161.78 164.71 0.3M
2022-03-25 174.64 176.00 171.09 172.69 0.2M
2022-03-24 180.31 181.81 173.35 173.97 0.3M
2022-03-23 185.30 185.34 179.04 179.69 0.2M
2022-03-22 189.73 192.66 185.47 186.80 0.2M
2022-03-21 190.57 192.50 185.88 188.47 0.2M
2022-03-18 192.25 193.43 182.96 190.31 0.4M
2022-03-17 190.40 195.23 190.40 194.52 0.2M
2022-03-16 186.81 196.84 186.81 192.73 0.3M
2022-03-15 181.85 186.74 180.95 185.50 0.3M
2022-03-14 189.49 190.24 179.38 181.59 0.4M
2022-03-11 183.35 190.12 183.35 187.95 0.3M
2022-03-10 181.42 186.28 180.00 185.55 0.4M
2022-03-09 191.13 192.61 184.07 185.15 0.4M
2022-03-08 186.28 195.58 183.79 187.26 0.5M
2022-03-07 189.14 191.89 187.75 188.07 0.4M
2022-03-04 192.30 195.40 189.83 190.85 0.5M
2022-03-03 200.91 200.91 194.30 195.13 0.2M
2022-03-02 192.83 201.77 192.72 200.88 0.4M
2022-03-01 192.14 195.19 188.20 191.47 0.3M
2022-02-28 187.03 194.52 187.03 194.11 0.4M
2022-02-25 184.77 192.48 184.77 191.56 0.3M
2022-02-24 178.85 186.61 176.88 186.31 0.4M
2022-02-23 184.18 190.45 182.12 183.17 0.4M
2022-02-22 187.00 189.94 182.33 184.85 0.4M
2022-02-18 184.00 189.42 183.86 186.33 0.3M
2022-02-17 183.82 186.99 178.34 185.32 0.3M
2022-02-16 176.20 185.81 176.20 184.73 0.5M
2022-02-15 173.59 178.27 163.70 175.44 0.6M
2022-02-14 161.59 165.15 160.58 161.18 0.3M
2022-02-11 162.95 164.28 159.20 161.56 0.3M
2022-02-10 162.33 166.27 161.30 162.67 0.4M
2022-02-09 160.43 165.00 159.69 164.76 0.2M
2022-02-08 151.58 157.65 150.45 156.83 0.3M
2022-02-07 151.32 154.00 146.43 151.49 0.4M
2022-02-04 162.18 162.18 152.01 152.72 0.3M
2022-02-03 169.59 171.50 163.60 164.03 0.2M
2022-02-02 167.13 172.59 165.00 170.25 0.7M
2022-02-01 161.29 168.70 160.50 168.18 0.5M
2022-01-31 156.46 161.33 156.08 160.97 0.3M
2022-01-28 155.61 157.79 153.01 156.90 0.3M
2022-01-27 159.82 161.88 153.96 154.94 0.2M
2022-01-26 167.81 168.90 157.77 158.57 0.2M
2022-01-25 165.26 170.30 163.25 166.85 0.2M
2022-01-24 154.66 169.08 153.50 168.58 0.4M
2022-01-21 156.95 160.43 153.43 157.25 0.5M
2022-01-20 162.71 168.01 156.50 157.35 0.3M
2022-01-19 167.70 168.96 162.89 163.23 0.3M
2022-01-18 167.21 172.31 165.60 168.27 0.2M
2022-01-14 166.02 168.30 163.13 167.21 0.2M
2022-01-13 168.00 170.84 166.21 167.37 0.2M
2022-01-12 175.16 175.83 163.55 166.74 0.4M
2022-01-11 178.92 179.88 174.36 176.57 0.2M
2022-01-10 175.55 180.27 171.76 180.01 0.3M
2022-01-07 175.90 179.30 174.00 175.17 0.2M
2022-01-06 174.64 177.28 171.26 174.38 0.3M
2022-01-05 178.79 179.45 171.80 172.02 0.2M
2022-01-04 176.20 181.51 175.96 177.11 0.2M
2022-01-03 173.45 177.36 171.45 174.16 0.4M