2.761,114$
-0,41%
Echtzeit-Aktienkurs Autozone Inc.
Bid:
Ask:
Aktienkurse zur Autozone Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2.768,19 | 2.790,38 | 2.741,14 | 2.769,94 | -0,09% | 161.870,00 |
| 30.05.2024 | 2.745,66 | 2.783,66 | 2.745,66 | 2.772,56 | 1,22% | 112.320,00 |
| 29.05.2024 | 2.768,70 | 2.787,95 | 2.739,10 | 2.739,10 | -2,17% | 182.204,00 |
| 28.05.2024 | 2.792,90 | 2.803,25 | 2.776,72 | 2.800,00 | 0,25% | 125.474,00 |
| 24.05.2024 | 2.790,85 | 2.797,09 | 2.776,70 | 2.792,90 | 0,55% | 93.928,00 |
| 23.05.2024 | 2.766,73 | 2.789,13 | 2.750,70 | 2.777,54 | 0,18% | 141.857,00 |
| 22.05.2024 | 2.807,02 | 2.825,70 | 2.760,03 | 2.772,64 | -1,71% | 236.186,00 |
| 21.05.2024 | 2.877,15 | 2.895,00 | 2.796,85 | 2.820,83 | -3,53% | 293.064,00 |
| 20.05.2024 | 2.917,50 | 2.941,83 | 2.905,03 | 2.924,04 | 0,22% | 246.902,00 |
| 17.05.2024 | 2.933,85 | 2.933,85 | 2.890,11 | 2.917,50 | 0,57% | 191.034,00 |
| 16.05.2024 | 2.932,60 | 2.942,93 | 2.890,79 | 2.900,99 | -1,00% | 188.342,00 |
| 15.05.2024 | 2.921,43 | 2.938,72 | 2.911,22 | 2.930,17 | 0,30% | 224.180,00 |
| 14.05.2024 | 2.948,22 | 2.950,69 | 2.912,27 | 2.921,43 | -0,56% | 213.993,00 |
| 13.05.2024 | 3.003,93 | 3.003,93 | 2.919,50 | 2.937,92 | -1,39% | 162.415,00 |
| 10.05.2024 | 2.997,05 | 3.005,60 | 2.970,97 | 2.979,32 | -0,26% | 105.808,00 |
| 09.05.2024 | 2.977,42 | 2.990,79 | 2.970,02 | 2.987,05 | 0,83% | 77.942,00 |
| 08.05.2024 | 2.991,12 | 3.004,91 | 2.957,68 | 2.962,52 | -0,94% | 81.327,00 |
| 07.05.2024 | 2.986,71 | 3.008,33 | 2.973,24 | 2.990,65 | 0,77% | 113.414,00 |
| 06.05.2024 | 2.967,47 | 2.976,51 | 2.956,29 | 2.967,70 | 0,53% | 117.549,00 |
| 03.05.2024 | 2.966,50 | 2.987,11 | 2.949,82 | 2.952,20 | -0,33% | 102.073,00 |
| 02.05.2024 | 2.955,00 | 2.972,54 | 2.946,84 | 2.962,09 | 0,52% | 89.794,00 |
| 01.05.2024 | 2.952,86 | 2.970,85 | 2.927,57 | 2.946,81 | -0,32% | 95.232,00 |
| 30.04.2024 | 2.997,89 | 3.005,19 | 2.943,07 | 2.956,40 | -1,41% | 125.039,00 |
| 29.04.2024 | 2.944,98 | 2.998,78 | 2.943,61 | 2.998,78 | 1,79% | 135.630,00 |
| 26.04.2024 | 2.934,56 | 2.962,74 | 2.933,50 | 2.945,98 | 0,02% | 115.841,00 |
| 25.04.2024 | 2.901,84 | 2.952,55 | 2.851,42 | 2.945,25 | -1,45% | 236.084,00 |
| 24.04.2024 | 2.945,86 | 2.994,25 | 2.944,06 | 2.988,51 | 0,93% | 128.333,00 |
| 23.04.2024 | 2.990,44 | 2.990,44 | 2.957,49 | 2.961,04 | -0,02% | 84.470,00 |
| 22.04.2024 | 3.004,96 | 3.004,96 | 2.951,41 | 2.961,66 | -0,80% | 167.608,00 |
| 19.04.2024 | 2.987,22 | 2.999,86 | 2.971,71 | 2.985,54 | 0,42% | 114.397,00 |
| 18.04.2024 | 2.964,06 | 3.005,00 | 2.952,26 | 2.973,17 | 1,19% | 132.201,00 |
| 17.04.2024 | 2.933,35 | 2.949,46 | 2.900,00 | 2.938,26 | 0,96% | 119.899,00 |
| 16.04.2024 | 2.910,30 | 2.926,30 | 2.877,20 | 2.910,27 | 0,23% | 177.204,00 |
| 15.04.2024 | 3.007,56 | 3.007,56 | 2.900,00 | 2.903,51 | -1,99% | 170.365,00 |
| 12.04.2024 | 2.994,75 | 3.006,73 | 2.955,26 | 2.962,32 | -1,48% | 147.791,00 |
| 11.04.2024 | 3.025,75 | 3.031,79 | 2.980,68 | 3.006,76 | -0,63% | 116.477,00 |
| 10.04.2024 | 3.023,13 | 3.040,70 | 3.000,29 | 3.025,75 | -0,59% | 90.558,00 |
| 09.04.2024 | 3.078,10 | 3.078,10 | 3.016,48 | 3.043,62 | -1,06% | 225.883,00 |
| 08.04.2024 | 3.089,25 | 3.113,46 | 3.064,95 | 3.076,09 | -0,93% | 148.325,00 |
| 05.04.2024 | 3.097,07 | 3.121,06 | 3.094,88 | 3.104,94 | 0,65% | 84.683,00 |
| 04.04.2024 | 3.161,49 | 3.161,49 | 3.084,03 | 3.085,04 | -1,96% | 117.448,00 |
| 03.04.2024 | 3.171,13 | 3.189,01 | 3.145,83 | 3.146,63 | -0,74% | 100.044,00 |
| 02.04.2024 | 3.179,37 | 3.198,49 | 3.155,06 | 3.170,04 | 0,05% | 100.332,00 |
| 01.04.2024 | 3.139,14 | 3.182,14 | 3.139,14 | 3.168,60 | 0,54% | 105.628,00 |
| 28.03.2024 | 3.198,59 | 3.198,59 | 3.151,55 | 3.151,65 | -1,29% | 173.056,00 |
| 27.03.2024 | 3.208,88 | 3.212,52 | 3.171,11 | 3.192,79 | 0,04% | 102.097,00 |
| 26.03.2024 | 3.166,58 | 3.206,37 | 3.166,58 | 3.191,48 | 0,65% | 133.885,00 |
| 25.03.2024 | 3.237,43 | 3.237,43 | 3.168,56 | 3.170,82 | -2,11% | 143.903,00 |
| 22.03.2024 | 3.207,30 | 3.256,37 | 3.180,27 | 3.239,32 | 0,90% | 101.955,00 |
| 21.03.2024 | 3.185,10 | 3.236,13 | 3.160,15 | 3.210,40 | 0,72% | 123.537,00 |
| 20.03.2024 | 3.160,00 | 3.192,20 | 3.154,75 | 3.187,38 | 1,06% | 220.965,00 |
| 19.03.2024 | 3.134,95 | 3.161,44 | 3.130,94 | 3.153,81 | 1,67% | 121.627,00 |
| 18.03.2024 | 3.131,00 | 3.147,35 | 3.094,84 | 3.101,97 | -0,72% | 130.043,00 |
| 15.03.2024 | 3.101,90 | 3.133,07 | 3.101,90 | 3.124,33 | 0,17% | 290.918,00 |
| 14.03.2024 | 3.110,54 | 3.119,04 | 3.079,45 | 3.119,04 | 0,96% | 109.042,00 |
| 13.03.2024 | 3.059,51 | 3.105,54 | 3.042,57 | 3.089,24 | 0,97% | 172.084,00 |
| 12.03.2024 | 3.065,35 | 3.075,20 | 3.036,42 | 3.059,51 | -0,03% | 125.891,00 |
| 11.03.2024 | 3.069,00 | 3.069,00 | 3.014,72 | 3.060,28 | -0,62% | 146.755,00 |
| 08.03.2024 | 3.114,26 | 3.119,54 | 3.064,47 | 3.079,49 | -1,43% | 139.488,00 |
| 07.03.2024 | 3.127,92 | 3.152,66 | 3.094,71 | 3.124,01 | 0,64% | 119.849,00 |
| 06.03.2024 | 3.106,00 | 3.130,25 | 3.086,37 | 3.104,20 | 0,04% | 108.700,00 |
| 05.03.2024 | 3.083,88 | 3.113,84 | 3.066,83 | 3.102,86 | 0,74% | 149.683,00 |
| 04.03.2024 | 3.028,39 | 3.088,85 | 3.028,39 | 3.079,94 | 1,45% | 165.976,00 |
| 01.03.2024 | 3.005,65 | 3.038,68 | 2.983,09 | 3.035,99 | 1,00% | 134.815,00 |
| 29.02.2024 | 3.025,96 | 3.025,96 | 2.977,60 | 3.006,02 | -0,19% | 253.075,00 |
| 28.02.2024 | 2.972,90 | 3.017,31 | 2.956,46 | 3.011,62 | 1,92% | 253.298,00 |
| 27.02.2024 | 2.850,00 | 2.956,84 | 2.825,00 | 2.954,99 | 6,66% | 376.166,00 |
| 26.02.2024 | 2.757,39 | 2.785,16 | 2.708,09 | 2.770,46 | 0,51% | 221.922,00 |
| 23.02.2024 | 2.747,49 | 2.775,23 | 2.714,24 | 2.756,34 | -0,09% | 223.331,00 |
| 22.02.2024 | 2.759,70 | 2.778,98 | 2.742,89 | 2.758,77 | 1,07% | 109.234,00 |
| 21.02.2024 | 2.699,83 | 2.740,10 | 2.680,96 | 2.729,69 | 1,24% | 139.702,00 |
| 20.02.2024 | 2.727,83 | 2.733,55 | 2.696,15 | 2.696,15 | -1,16% | 132.028,00 |
| 16.02.2024 | 2.739,31 | 2.746,68 | 2.719,75 | 2.727,83 | 0,11% | 152.204,00 |
| 15.02.2024 | 2.720,23 | 2.742,55 | 2.702,87 | 2.724,88 | -0,07% | 148.751,00 |
| 14.02.2024 | 2.740,36 | 2.740,36 | 2.708,00 | 2.726,87 | 0,03% | 95.619,00 |
| 13.02.2024 | 2.701,51 | 2.761,00 | 2.689,76 | 2.726,15 | 0,82% | 149.588,00 |
| 12.02.2024 | 2.680,00 | 2.709,10 | 2.672,31 | 2.703,88 | 0,89% | 142.579,00 |
| 09.02.2024 | 2.735,04 | 2.742,31 | 2.679,41 | 2.680,00 | -1,89% | 220.953,00 |
| 08.02.2024 | 2.757,00 | 2.798,56 | 2.707,50 | 2.731,66 | -3,90% | 283.679,00 |
| 07.02.2024 | 2.812,00 | 2.855,21 | 2.807,20 | 2.842,54 | 1,09% | 153.247,00 |
| 06.02.2024 | 2.799,83 | 2.820,00 | 2.792,97 | 2.811,86 | 0,28% | 138.745,00 |
| 05.02.2024 | 2.801,12 | 2.810,20 | 2.769,82 | 2.803,98 | -0,63% | 134.739,00 |
| 02.02.2024 | 2.794,97 | 2.841,81 | 2.773,81 | 2.821,89 | 0,85% | 167.710,00 |
| 01.02.2024 | 2.751,85 | 2.800,14 | 2.747,00 | 2.798,15 | 1,30% | 176.473,00 |
| 31.01.2024 | 2.828,63 | 2.840,80 | 2.758,67 | 2.762,13 | -2,70% | 202.565,00 |
| 30.01.2024 | 2.803,71 | 2.849,99 | 2.785,07 | 2.838,66 | 1,58% | 170.348,00 |
| 29.01.2024 | 2.783,80 | 2.806,71 | 2.776,90 | 2.794,44 | 0,51% | 148.185,00 |
| 26.01.2024 | 2.748,05 | 2.780,24 | 2.748,05 | 2.780,24 | 1,15% | 103.009,00 |
| 25.01.2024 | 2.750,00 | 2.759,93 | 2.722,40 | 2.748,61 | -0,11% | 124.067,00 |
| 24.01.2024 | 2.770,00 | 2.770,00 | 2.743,39 | 2.751,62 | -0,60% | 113.880,00 |
| 23.01.2024 | 2.770,99 | 2.783,52 | 2.731,21 | 2.768,31 | -0,10% | 155.200,00 |
| 22.01.2024 | 2.738,99 | 2.779,99 | 2.704,35 | 2.770,99 | 0,89% | 220.525,00 |
| 19.01.2024 | 2.728,01 | 2.774,99 | 2.715,88 | 2.746,44 | 0,86% | 195.683,00 |
| 18.01.2024 | 2.658,18 | 2.724,99 | 2.658,18 | 2.722,98 | 2,01% | 183.847,00 |
| 17.01.2024 | 2.676,20 | 2.692,63 | 2.655,75 | 2.669,21 | -0,01% | 144.182,00 |
| 16.01.2024 | 2.578,72 | 2.671,40 | 2.575,00 | 2.669,56 | 3,91% | 205.406,00 |
| 12.01.2024 | 2.540,08 | 2.577,22 | 2.540,08 | 2.569,10 | 0,88% | 109.326,00 |
| 11.01.2024 | 2.536,45 | 2.548,62 | 2.512,61 | 2.546,65 | 0,37% | 108.624,00 |
| 10.01.2024 | 2.521,61 | 2.542,91 | 2.514,08 | 2.537,16 | 0,63% | 152.013,00 |
| 09.01.2024 | 2.541,85 | 2.546,35 | 2.510,00 | 2.521,28 | -1,28% | 139.785,00 |