Börse:
1.627,926$
0,27%
Echtzeit-Aktienkurs Autozone Inc.
Bid:
1.627,926$
Ask:
1.627,926$
Aktienkurse zur Autozone Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 1.633,44 | 1.638,31 | 1.609,55 | 1.634,01 | 0,64% | 150.286,00 |
| 30.07.2021 | 1.623,87 | 1.631,00 | 1.614,01 | 1.623,57 | -0,14% | 132.154,00 |
| 29.07.2021 | 1.615,68 | 1.633,51 | 1.594,05 | 1.625,91 | 1,08% | 142.304,00 |
| 28.07.2021 | 1.629,48 | 1.631,21 | 1.606,97 | 1.608,60 | -1,01% | 110.286,00 |
| 27.07.2021 | 1.615,02 | 1.628,21 | 1.600,85 | 1.624,95 | 0,17% | 130.803,00 |
| 26.07.2021 | 1.629,88 | 1.633,80 | 1.614,97 | 1.622,16 | -0,61% | 148.984,00 |
| 23.07.2021 | 1.598,00 | 1.632,81 | 1.591,43 | 1.632,13 | 2,40% | 118.758,00 |
| 22.07.2021 | 1.591,84 | 1.600,00 | 1.580,91 | 1.593,90 | 0,17% | 148.027,00 |
| 21.07.2021 | 1.602,96 | 1.608,98 | 1.579,38 | 1.591,25 | -0,66% | 142.204,00 |
| 20.07.2021 | 1.587,76 | 1.611,55 | 1.587,76 | 1.601,75 | 1,08% | 167.705,00 |
| 19.07.2021 | 1.606,04 | 1.612,00 | 1.571,48 | 1.584,57 | -1,29% | 181.894,00 |
| 16.07.2021 | 1.600,00 | 1.612,32 | 1.593,49 | 1.605,30 | 0,51% | 141.906,00 |
| 15.07.2021 | 1.574,15 | 1.599,81 | 1.573,13 | 1.597,08 | 1,08% | 165.045,00 |
| 14.07.2021 | 1.558,34 | 1.582,41 | 1.554,98 | 1.579,97 | 1,45% | 122.754,00 |
| 13.07.2021 | 1.573,04 | 1.579,45 | 1.552,44 | 1.557,36 | -1,28% | 156.369,00 |
| 12.07.2021 | 1.563,26 | 1.585,31 | 1.556,60 | 1.577,55 | 0,83% | 163.207,00 |
| 09.07.2021 | 1.556,14 | 1.566,16 | 1.545,30 | 1.564,53 | 1,76% | 177.502,00 |
| 08.07.2021 | 1.534,08 | 1.546,55 | 1.524,44 | 1.537,48 | -0,76% | 132.053,00 |
| 07.07.2021 | 1.536,36 | 1.552,60 | 1.535,21 | 1.549,29 | 0,46% | 156.044,00 |
| 06.07.2021 | 1.546,85 | 1.554,90 | 1.535,82 | 1.542,25 | -0,46% | 193.036,00 |
| 02.07.2021 | 1.525,81 | 1.551,49 | 1.525,81 | 1.549,45 | 1,55% | 144.508,00 |
| 01.07.2021 | 1.497,65 | 1.528,78 | 1.494,97 | 1.525,73 | 2,25% | 182.711,00 |
| 30.06.2021 | 1.496,00 | 1.504,37 | 1.488,04 | 1.492,22 | 0,03% | 154.935,00 |
| 29.06.2021 | 1.500,00 | 1.503,30 | 1.486,97 | 1.491,70 | -0,30% | 150.358,00 |
| 28.06.2021 | 1.479,21 | 1.498,44 | 1.472,31 | 1.496,16 | 1,14% | 181.762,00 |
| 25.06.2021 | 1.454,87 | 1.486,21 | 1.454,56 | 1.479,27 | 1,70% | 439.077,00 |
| 24.06.2021 | 1.447,20 | 1.459,55 | 1.441,83 | 1.454,55 | 0,80% | 178.926,00 |
| 23.06.2021 | 1.436,54 | 1.449,95 | 1.418,26 | 1.443,03 | 0,59% | 174.267,00 |
| 22.06.2021 | 1.418,60 | 1.440,06 | 1.411,40 | 1.434,50 | 1,34% | 169.135,00 |
| 21.06.2021 | 1.400,00 | 1.419,59 | 1.399,61 | 1.415,60 | 2,12% | 160.236,00 |
| 18.06.2021 | 1.376,77 | 1.398,23 | 1.376,77 | 1.386,28 | -0,33% | 329.608,00 |
| 17.06.2021 | 1.397,47 | 1.397,47 | 1.374,13 | 1.390,90 | 0,03% | 171.319,00 |
| 16.06.2021 | 1.398,26 | 1.402,60 | 1.383,97 | 1.390,47 | -0,90% | 156.576,00 |
| 15.06.2021 | 1.390,14 | 1.404,22 | 1.377,03 | 1.403,04 | 1,23% | 191.667,00 |
| 14.06.2021 | 1.394,77 | 1.399,06 | 1.374,53 | 1.385,99 | -0,62% | 174.965,00 |
| 11.06.2021 | 1.378,82 | 1.395,66 | 1.376,22 | 1.394,61 | 1,46% | 157.318,00 |
| 10.06.2021 | 1.390,24 | 1.392,54 | 1.371,14 | 1.374,53 | -0,89% | 209.990,00 |
| 09.06.2021 | 1.393,19 | 1.394,80 | 1.381,47 | 1.386,85 | -0,45% | 134.134,00 |
| 08.06.2021 | 1.384,35 | 1.399,93 | 1.375,06 | 1.393,13 | 0,61% | 173.044,00 |
| 07.06.2021 | 1.381,38 | 1.394,92 | 1.373,48 | 1.384,65 | -0,18% | 215.162,00 |
| 04.06.2021 | 1.397,04 | 1.397,04 | 1.367,96 | 1.387,21 | -0,36% | 192.710,00 |
| 03.06.2021 | 1.391,91 | 1.401,21 | 1.388,90 | 1.392,20 | -0,89% | 174.581,00 |
| 02.06.2021 | 1.419,61 | 1.419,61 | 1.400,00 | 1.404,67 | -0,44% | 160.826,00 |
| 01.06.2021 | 1.414,81 | 1.415,72 | 1.398,02 | 1.410,85 | 0,30% | 198.016,00 |
| 28.05.2021 | 1.408,00 | 1.422,48 | 1.405,53 | 1.406,60 | -0,33% | 175.351,00 |
| 27.05.2021 | 1.420,64 | 1.425,52 | 1.406,06 | 1.411,22 | 0,09% | 237.122,00 |
| 26.05.2021 | 1.415,61 | 1.419,02 | 1.388,85 | 1.410,00 | -0,74% | 287.199,00 |
| 25.05.2021 | 1.453,60 | 1.455,00 | 1.411,23 | 1.420,56 | -1,92% | 432.773,00 |
| 24.05.2021 | 1.461,03 | 1.472,16 | 1.442,24 | 1.448,40 | -0,81% | 251.226,00 |
| 21.05.2021 | 1.475,01 | 1.487,17 | 1.452,75 | 1.460,26 | -0,78% | 283.096,00 |
| 20.05.2021 | 1.466,80 | 1.488,64 | 1.466,62 | 1.471,77 | 0,34% | 139.937,00 |
| 19.05.2021 | 1.500,29 | 1.502,48 | 1.458,62 | 1.466,82 | -2,92% | 220.897,00 |
| 18.05.2021 | 1.532,09 | 1.538,95 | 1.509,30 | 1.510,87 | -1,37% | 122.834,00 |
| 17.05.2021 | 1.529,41 | 1.540,27 | 1.523,33 | 1.531,89 | 0,28% | 126.036,00 |
| 14.05.2021 | 1.538,09 | 1.539,45 | 1.501,70 | 1.527,58 | -0,40% | 138.962,00 |
| 13.05.2021 | 1.495,19 | 1.541,26 | 1.495,19 | 1.533,76 | 2,53% | 180.322,00 |
| 12.05.2021 | 1.505,25 | 1.519,76 | 1.488,88 | 1.495,88 | 0,05% | 267.320,00 |
| 11.05.2021 | 1.513,89 | 1.516,11 | 1.478,68 | 1.495,13 | -1,61% | 192.480,00 |
| 10.05.2021 | 1.513,17 | 1.542,30 | 1.507,28 | 1.519,62 | 0,82% | 186.690,00 |
| 07.05.2021 | 1.491,47 | 1.510,08 | 1.480,26 | 1.507,20 | 1,23% | 160.696,00 |
| 06.05.2021 | 1.478,00 | 1.493,01 | 1.474,84 | 1.488,85 | 1,14% | 177.823,00 |
| 05.05.2021 | 1.481,01 | 1.472,11 | 1.457,58 | 1.472,11 | -0,33% | 127.453,00 |
| 04.05.2021 | 1.479,86 | 1.488,49 | 1.469,86 | 1.477,00 | 0,08% | 209.346,00 |
| 03.05.2021 | 1.475,60 | 1.488,24 | 1.467,46 | 1.475,83 | 0,80% | 139.568,00 |
| 30.04.2021 | 1.472,45 | 1.477,81 | 1.463,34 | 1.464,12 | -0,73% | 201.302,00 |
| 29.04.2021 | 1.468,27 | 1.478,56 | 1.452,06 | 1.474,96 | 1,02% | 190.150,00 |
| 28.04.2021 | 1.464,25 | 1.478,85 | 1.453,14 | 1.460,00 | 0,29% | 171.467,00 |
| 27.04.2021 | 1.451,33 | 1.462,16 | 1.441,70 | 1.455,79 | 0,82% | 187.879,00 |
| 26.04.2021 | 1.466,52 | 1.467,00 | 1.443,18 | 1.443,88 | -1,87% | 169.765,00 |
| 23.04.2021 | 1.487,02 | 1.487,02 | 1.451,77 | 1.471,35 | -0,51% | 177.387,00 |
| 22.04.2021 | 1.488,61 | 1.490,73 | 1.465,09 | 1.478,87 | -0,54% | 181.152,00 |
| 21.04.2021 | 1.500,97 | 1.515,87 | 1.483,55 | 1.486,89 | -1,80% | 195.279,00 |
| 20.04.2021 | 1.512,35 | 1.524,98 | 1.501,69 | 1.514,11 | 0,65% | 160.972,00 |
| 19.04.2021 | 1.495,74 | 1.516,59 | 1.494,20 | 1.504,30 | 0,57% | 149.249,00 |
| 16.04.2021 | 1.475,84 | 1.499,74 | 1.468,88 | 1.495,84 | 1,94% | 237.555,00 |
| 15.04.2021 | 1.451,01 | 1.470,93 | 1.450,72 | 1.467,44 | 1,14% | 107.302,00 |
| 14.04.2021 | 1.437,85 | 1.455,36 | 1.424,10 | 1.450,89 | 1,04% | 171.124,00 |
| 13.04.2021 | 1.454,91 | 1.454,91 | 1.430,50 | 1.435,91 | -1,26% | 146.814,00 |
| 12.04.2021 | 1.439,80 | 1.458,18 | 1.433,49 | 1.454,19 | 1,09% | 207.077,00 |
| 09.04.2021 | 1.422,27 | 1.441,89 | 1.409,73 | 1.438,50 | 1,51% | 240.017,00 |
| 08.04.2021 | 1.421,22 | 1.423,31 | 1.408,12 | 1.417,15 | -0,43% | 137.907,00 |
| 07.04.2021 | 1.438,08 | 1.439,96 | 1.414,23 | 1.423,27 | -0,60% | 168.782,00 |
| 06.04.2021 | 1.410,53 | 1.441,00 | 1.409,04 | 1.431,85 | 1,13% | 208.117,00 |
| 05.04.2021 | 1.425,00 | 1.431,93 | 1.413,06 | 1.415,88 | -0,21% | 148.196,00 |
| 01.04.2021 | 1.407,92 | 1.422,91 | 1.397,20 | 1.418,84 | 1,04% | 164.707,00 |
| 31.03.2021 | 1.429,83 | 1.429,83 | 1.402,20 | 1.404,30 | -1,48% | 224.137,00 |
| 30.03.2021 | 1.432,28 | 1.446,24 | 1.405,28 | 1.425,36 | -0,48% | 227.731,00 |
| 29.03.2021 | 1.416,84 | 1.440,55 | 1.409,94 | 1.432,28 | 1,31% | 251.255,00 |
| 26.03.2021 | 1.374,26 | 1.424,01 | 1.370,79 | 1.413,73 | 2,86% | 289.128,00 |
| 25.03.2021 | 1.349,47 | 1.378,20 | 1.343,31 | 1.374,41 | 1,55% | 301.304,00 |
| 24.03.2021 | 1.330,56 | 1.363,63 | 1.329,21 | 1.353,49 | 2,26% | 283.655,00 |
| 23.03.2021 | 1.343,06 | 1.354,18 | 1.322,75 | 1.323,57 | -1,32% | 235.833,00 |
| 22.03.2021 | 1.325,95 | 1.343,92 | 1.325,61 | 1.341,22 | 1,24% | 262.679,00 |
| 19.03.2021 | 1.299,26 | 1.339,87 | 1.293,05 | 1.324,76 | 1,62% | 526.346,00 |
| 18.03.2021 | 1.286,92 | 1.313,81 | 1.286,79 | 1.303,58 | 0,98% | 224.135,00 |
| 17.03.2021 | 1.306,30 | 1.307,22 | 1.285,22 | 1.290,94 | -0,62% | 287.829,00 |
| 16.03.2021 | 1.294,54 | 1.303,25 | 1.279,41 | 1.299,00 | 0,29% | 260.121,00 |
| 15.03.2021 | 1.283,44 | 1.297,05 | 1.274,48 | 1.295,22 | 0,75% | 171.445,00 |
| 12.03.2021 | 1.268,04 | 1.290,63 | 1.266,29 | 1.285,52 | 1,87% | 210.581,00 |
| 11.03.2021 | 1.255,98 | 1.276,90 | 1.246,56 | 1.261,93 | 0,47% | 226.039,00 |