Börse:
1.241,896$
-0,49%
Echtzeit-Aktienkurs Autozone Inc.
Bid:
1.235,699$
Ask:
1.248,094$
Aktienkurse zur Autozone Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 1.245,75 | 1.248,72 | 1.240,43 | 1.241,19 | -0,55% | - |
| 14.01.2021 | 1.265,88 | 1.266,54 | 1.242,34 | 1.248,02 | -0,91% | 182.786,00 |
| 13.01.2021 | 1.276,96 | 1.279,07 | 1.253,18 | 1.259,44 | -1,77% | 237.104,00 |
| 12.01.2021 | 1.265,84 | 1.297,82 | 1.264,50 | 1.282,15 | 1,17% | 249.578,00 |
| 11.01.2021 | 1.244,52 | 1.267,35 | 1.244,52 | 1.267,35 | 1,15% | - |
| 08.01.2021 | 1.248,76 | 1.257,53 | 1.240,88 | 1.252,92 | 0,55% | 208.785,00 |
| 07.01.2021 | 1.228,27 | 1.249,02 | 1.218,72 | 1.246,04 | 1,33% | 210.387,00 |
| 06.01.2021 | 1.175,34 | 1.231,77 | 1.175,34 | 1.229,70 | 4,18% | 268.894,00 |
| 05.01.2021 | 1.175,84 | 1.188,45 | 1.164,16 | 1.180,35 | -0,05% | 174.052,00 |
| 04.01.2021 | 1.188,15 | 1.188,83 | 1.168,92 | 1.181,00 | -0,37% | - |
| 31.12.2020 | 1.173,58 | 1.187,47 | 1.169,01 | 1.185,44 | 0,81% | 168.568,00 |
| 30.12.2020 | 1.177,61 | 1.188,31 | 1.175,29 | 1.175,87 | -0,11% | 145.376,00 |
| 29.12.2020 | 1.192,36 | 1.197,37 | 1.172,41 | 1.177,12 | -1,30% | 212.827,00 |
| 28.12.2020 | 1.210,48 | 1.220,98 | 1.186,73 | 1.192,62 | -0,96% | 213.812,00 |
| 24.12.2020 | 1.195,94 | 1.208,01 | 1.187,13 | 1.204,22 | 0,94% | 82.345,00 |
| 23.12.2020 | 1.187,72 | 1.205,64 | 1.179,55 | 1.192,99 | 0,24% | 180.284,00 |
| 22.12.2020 | 1.192,04 | 1.196,06 | 1.177,65 | 1.190,19 | -0,20% | 205.047,00 |
| 21.12.2020 | 1.174,30 | 1.193,79 | 1.168,27 | 1.192,54 | 0,90% | - |
| 18.12.2020 | 1.180,68 | 1.190,17 | 1.174,78 | 1.181,90 | 0,09% | 442.803,00 |
| 17.12.2020 | 1.196,51 | 1.208,13 | 1.172,45 | 1.180,89 | -0,81% | 256.372,00 |
| 16.12.2020 | 1.186,25 | 1.210,15 | 1.180,61 | 1.190,50 | 0,94% | 329.734,00 |
| 15.12.2020 | 1.157,33 | 1.182,44 | 1.150,14 | 1.179,37 | 2,45% | 349.466,00 |
| 14.12.2020 | 1.159,63 | 1.182,41 | 1.142,74 | 1.151,13 | -0,36% | 345.676,00 |
| 11.12.2020 | 1.146,11 | 1.163,10 | 1.137,00 | 1.155,30 | 1,53% | 323.760,00 |
| 10.12.2020 | 1.127,57 | 1.147,84 | 1.122,47 | 1.137,85 | 0,10% | 326.296,00 |
| 09.12.2020 | 1.107,17 | 1.146,40 | 1.098,69 | 1.136,67 | 3,71% | 698.945,00 |
| 08.12.2020 | 1.128,00 | 1.138,00 | 1.085,85 | 1.095,99 | -5,29% | 788.809,00 |
| 07.12.2020 | 1.169,90 | 1.172,58 | 1.141,63 | 1.157,18 | -0,47% | 400.672,00 |
| 04.12.2020 | 1.150,88 | 1.165,01 | 1.150,79 | 1.162,63 | 0,75% | 207.766,00 |
| 03.12.2020 | 1.147,08 | 1.160,41 | 1.144,00 | 1.154,01 | 0,16% | 180.698,00 |
| 02.12.2020 | 1.157,95 | 1.158,88 | 1.130,33 | 1.152,22 | -1,04% | 281.739,00 |
| 01.12.2020 | 1.142,53 | 1.166,65 | 1.142,53 | 1.164,30 | 2,34% | - |
| 30.11.2020 | 1.114,81 | 1.141,98 | 1.106,61 | 1.137,65 | 1,64% | 265.097,00 |
| 27.11.2020 | 1.127,54 | 1.141,34 | 1.118,28 | 1.119,24 | -0,92% | 101.429,00 |
| 25.11.2020 | 1.137,39 | 1.141,23 | 1.120,55 | 1.129,60 | -0,55% | 194.236,00 |
| 24.11.2020 | 1.123,44 | 1.152,31 | 1.112,48 | 1.135,79 | 2,01% | 247.822,00 |
| 23.11.2020 | 1.114,07 | 1.123,62 | 1.106,75 | 1.113,41 | -0,07% | 237.326,00 |
| 20.11.2020 | 1.133,50 | 1.137,54 | 1.112,01 | 1.114,20 | -1,73% | 187.948,00 |
| 19.11.2020 | 1.129,32 | 1.136,98 | 1.114,68 | 1.133,76 | 0,19% | 244.492,00 |
| 18.11.2020 | 1.118,78 | 1.151,24 | 1.118,78 | 1.131,65 | 0,66% | 182.410,00 |
| 17.11.2020 | 1.135,80 | 1.135,85 | 1.111,69 | 1.124,21 | -1,90% | 293.742,00 |
| 16.11.2020 | 1.164,28 | 1.164,28 | 1.137,57 | 1.146,02 | -0,85% | 346.738,00 |
| 13.11.2020 | 1.160,92 | 1.167,85 | 1.145,90 | 1.155,80 | -0,34% | 191.199,00 |
| 12.11.2020 | 1.179,83 | 1.185,20 | 1.152,06 | 1.159,73 | -1,87% | 183.938,00 |
| 11.11.2020 | 1.182,13 | 1.189,16 | 1.171,65 | 1.181,83 | 0,98% | 318.394,00 |
| 10.11.2020 | 1.151,27 | 1.181,91 | 1.150,05 | 1.170,41 | 1,65% | 357.375,00 |
| 09.11.2020 | 1.182,84 | 1.204,40 | 1.150,96 | 1.151,39 | -0,62% | 349.318,00 |
| 06.11.2020 | 1.153,46 | 1.162,61 | 1.137,74 | 1.158,53 | 0,78% | 245.183,00 |
| 05.11.2020 | 1.170,11 | 1.174,40 | 1.145,94 | 1.149,51 | -0,39% | 306.040,00 |
| 04.11.2020 | 1.168,10 | 1.184,29 | 1.153,71 | 1.154,02 | -0,91% | 381.927,00 |
| 03.11.2020 | 1.147,25 | 1.172,44 | 1.127,41 | 1.164,65 | 2,06% | 290.598,00 |
| 02.11.2020 | 1.138,55 | 1.160,89 | 1.123,96 | 1.141,15 | 1,08% | 242.782,00 |
| 30.10.2020 | 1.128,02 | 1.135,44 | 1.115,35 | 1.128,98 | -0,07% | 198.224,00 |
| 29.10.2020 | 1.128,50 | 1.142,65 | 1.118,49 | 1.129,76 | 0,08% | 273.852,00 |
| 28.10.2020 | 1.119,83 | 1.138,67 | 1.112,13 | 1.128,85 | -0,42% | 241.357,00 |
| 27.10.2020 | 1.155,36 | 1.156,75 | 1.132,30 | 1.133,59 | -1,60% | 179.215,00 |
| 26.10.2020 | 1.168,75 | 1.169,45 | 1.141,79 | 1.152,00 | -2,63% | 148.776,00 |
| 23.10.2020 | 1.180,51 | 1.187,10 | 1.161,46 | 1.183,16 | 0,65% | 148.937,00 |
| 22.10.2020 | 1.176,47 | 1.185,00 | 1.168,00 | 1.175,55 | -0,22% | 151.421,00 |
| 21.10.2020 | 1.179,77 | 1.192,46 | 1.174,55 | 1.178,12 | -0,04% | 149.803,00 |
| 20.10.2020 | 1.177,59 | 1.196,50 | 1.176,72 | 1.178,62 | 0,19% | 196.051,00 |
| 19.10.2020 | 1.194,53 | 1.199,98 | 1.174,32 | 1.176,42 | -1,42% | 155.893,00 |
| 16.10.2020 | 1.192,44 | 1.206,44 | 1.184,50 | 1.193,38 | 0,01% | 250.231,00 |
| 15.10.2020 | 1.160,00 | 1.199,25 | 1.154,28 | 1.193,26 | 2,07% | 202.636,00 |
| 14.10.2020 | 1.192,55 | 1.196,76 | 1.163,38 | 1.169,03 | 0,38% | 193.767,00 |
| 13.10.2020 | 1.142,21 | 1.170,99 | 1.142,21 | 1.164,59 | 1,79% | 150.041,00 |
| 12.10.2020 | 1.142,62 | 1.158,72 | 1.129,78 | 1.144,06 | 0,56% | 218.935,00 |
| 09.10.2020 | 1.156,65 | 1.156,65 | 1.137,08 | 1.137,74 | -1,07% | 159.997,00 |
| 08.10.2020 | 1.146,11 | 1.157,48 | 1.145,92 | 1.150,00 | 0,88% | 150.832,00 |
| 07.10.2020 | 1.146,46 | 1.155,34 | 1.136,00 | 1.139,99 | 0,13% | 190.985,00 |
| 06.10.2020 | 1.180,75 | 1.182,84 | 1.132,12 | 1.138,53 | -3,37% | 251.591,00 |
| 05.10.2020 | 1.174,17 | 1.191,76 | 1.174,17 | 1.178,27 | 0,11% | 161.142,00 |
| 02.10.2020 | 1.169,81 | 1.183,76 | 1.158,86 | 1.176,99 | -0,40% | 137.320,00 |
| 01.10.2020 | 1.181,06 | 1.192,95 | 1.168,19 | 1.181,72 | 0,35% | 222.745,00 |
| 30.09.2020 | 1.153,64 | 1.183,57 | 1.153,64 | 1.177,64 | 1,97% | 254.889,00 |
| 29.09.2020 | 1.150,78 | 1.167,06 | 1.146,00 | 1.154,92 | -0,06% | 175.921,00 |
| 28.09.2020 | 1.145,48 | 1.162,50 | 1.140,35 | 1.155,56 | 1,81% | 211.772,00 |
| 25.09.2020 | 1.121,76 | 1.146,65 | 1.120,55 | 1.135,02 | 0,48% | 201.571,00 |
| 24.09.2020 | 1.129,11 | 1.145,34 | 1.108,62 | 1.129,63 | 0,06% | 252.110,00 |
| 23.09.2020 | 1.174,44 | 1.174,44 | 1.128,01 | 1.128,95 | -3,24% | 428.484,00 |
| 22.09.2020 | 1.224,17 | 1.236,01 | 1.155,00 | 1.166,71 | -1,63% | 537.115,00 |
| 21.09.2020 | 1.196,26 | 1.197,03 | 1.164,80 | 1.186,01 | -1,60% | 342.541,00 |
| 18.09.2020 | 1.214,81 | 1.224,04 | 1.188,47 | 1.205,28 | -1,54% | 364.080,00 |
| 17.09.2020 | 1.229,00 | 1.230,00 | 1.214,49 | 1.224,12 | -0,42% | 176.700,00 |
| 16.09.2020 | 1.250,56 | 1.251,26 | 1.225,91 | 1.229,23 | -1,10% | 200.939,00 |
| 15.09.2020 | 1.247,73 | 1.251,31 | 1.239,90 | 1.242,95 | 0,10% | 110.982,00 |
| 14.09.2020 | 1.248,96 | 1.251,81 | 1.232,25 | 1.241,66 | 0,58% | 163.472,00 |
| 11.09.2020 | 1.222,66 | 1.240,89 | 1.216,72 | 1.234,45 | 1,51% | 150.458,00 |
| 10.09.2020 | 1.235,68 | 1.238,13 | 1.208,55 | 1.216,04 | -1,38% | 172.183,00 |
| 09.09.2020 | 1.216,98 | 1.247,16 | 1.212,76 | 1.233,00 | 1,78% | 199.913,00 |
| 08.09.2020 | 1.204,78 | 1.224,30 | 1.196,43 | 1.211,49 | 0,39% | 159.753,00 |
| 04.09.2020 | 1.216,55 | 1.222,18 | 1.194,65 | 1.206,79 | -0,73% | 157.763,00 |
| 03.09.2020 | 1.245,07 | 1.246,89 | 1.205,15 | 1.215,70 | -2,77% | 166.244,00 |
| 02.09.2020 | 1.227,64 | 1.267,93 | 1.225,62 | 1.250,35 | 2,28% | 216.054,00 |
| 01.09.2020 | 1.198,35 | 1.223,47 | 1.193,90 | 1.222,43 | 2,18% | 225.425,00 |
| 31.08.2020 | 1.188,68 | 1.200,85 | 1.175,92 | 1.196,31 | 0,60% | 226.333,00 |
| 28.08.2020 | 1.193,11 | 1.199,71 | 1.178,79 | 1.189,12 | -0,57% | 152.613,00 |
| 27.08.2020 | 1.203,17 | 1.204,46 | 1.193,80 | 1.195,89 | -0,18% | 136.072,00 |
| 26.08.2020 | 1.198,43 | 1.208,48 | 1.188,69 | 1.198,01 | -0,30% | 152.803,00 |
| 25.08.2020 | 1.209,93 | 1.213,98 | 1.188,44 | 1.201,66 | -0,68% | 132.616,00 |