Börse:
1.809,123$
-2,48%
Echtzeit-Aktienkurs AutoZone
Bid:
1.787,507$
Ask:
1.830,739$
Aktienkurse zur AutoZone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 1.836,51 | 1.843,14 | 1.806,89 | 1.814,18 | -2,20% | 90.555,00 |
| 24.11.2021 | 1.866,32 | 1.870,44 | 1.852,00 | 1.855,05 | -1,33% | 122.927,00 |
| 23.11.2021 | 1.874,15 | 1.883,78 | 1.849,57 | 1.880,10 | 0,82% | 119.331,00 |
| 22.11.2021 | 1.860,28 | 1.875,89 | 1.851,38 | 1.864,88 | 0,28% | 114.403,00 |
| 19.11.2021 | 1.886,90 | 1.886,90 | 1.856,98 | 1.859,68 | -0,86% | 206.673,00 |
| 18.11.2021 | 1.893,84 | 1.893,84 | 1.873,23 | 1.875,85 | -0,95% | 138.530,00 |
| 17.11.2021 | 1.920,00 | 1.922,34 | 1.892,50 | 1.893,84 | -0,91% | 122.427,00 |
| 16.11.2021 | 1.907,16 | 1.941,36 | 1.905,08 | 1.911,28 | -0,03% | 140.307,00 |
| 15.11.2021 | 1.895,24 | 1.921,36 | 1.886,09 | 1.911,84 | 1,36% | 153.194,00 |
| 12.11.2021 | 1.896,45 | 1.904,84 | 1.880,18 | 1.886,23 | -0,03% | 120.512,00 |
| 11.11.2021 | 1.878,59 | 1.904,00 | 1.876,11 | 1.886,89 | 0,29% | 129.487,00 |
| 10.11.2021 | 1.863,21 | 1.897,52 | 1.863,21 | 1.881,42 | 0,81% | 195.606,00 |
| 09.11.2021 | 1.824,90 | 1.868,69 | 1.814,32 | 1.866,38 | 2,50% | 190.516,00 |
| 08.11.2021 | 1.826,55 | 1.835,00 | 1.799,09 | 1.820,93 | 0,16% | 140.079,00 |
| 05.11.2021 | 1.822,37 | 1.830,00 | 1.802,27 | 1.817,94 | 0,49% | 116.087,00 |
| 04.11.2021 | 1.799,38 | 1.832,49 | 1.794,76 | 1.809,05 | 0,97% | 145.931,00 |
| 03.11.2021 | 1.791,27 | 1.799,31 | 1.768,72 | 1.791,68 | 0,20% | 140.086,00 |
| 02.11.2021 | 1.785,28 | 1.802,95 | 1.779,00 | 1.788,15 | 0,49% | 180.923,00 |
| 01.11.2021 | 1.794,05 | 1.801,00 | 1.767,52 | 1.779,44 | -0,30% | 177.025,00 |
| 29.10.2021 | 1.779,73 | 1.796,92 | 1.772,04 | 1.784,84 | 0,27% | 232.311,00 |
| 28.10.2021 | 1.825,27 | 1.831,39 | 1.775,45 | 1.780,10 | -2,51% | 203.702,00 |
| 27.10.2021 | 1.824,88 | 1.837,54 | 1.817,84 | 1.825,86 | -0,01% | 138.189,00 |
| 26.10.2021 | 1.828,30 | 1.833,00 | 1.812,10 | 1.826,00 | 0,27% | 138.954,00 |
| 25.10.2021 | 1.839,21 | 1.844,99 | 1.812,23 | 1.821,09 | -0,64% | 142.482,00 |
| 22.10.2021 | 1.811,23 | 1.840,55 | 1.793,50 | 1.832,89 | 1,39% | 175.232,00 |
| 21.10.2021 | 1.781,50 | 1.815,57 | 1.780,72 | 1.807,68 | 2,18% | 185.237,00 |
| 20.10.2021 | 1.771,27 | 1.791,97 | 1.763,66 | 1.769,05 | 0,27% | 191.511,00 |
| 19.10.2021 | 1.758,33 | 1.777,92 | 1.753,72 | 1.764,21 | 0,33% | 174.825,00 |
| 18.10.2021 | 1.733,43 | 1.767,88 | 1.730,35 | 1.758,49 | 1,29% | 237.950,00 |
| 15.10.2021 | 1.731,96 | 1.741,91 | 1.722,43 | 1.736,03 | 1,08% | 177.277,00 |
| 14.10.2021 | 1.689,43 | 1.719,97 | 1.685,98 | 1.717,55 | 2,05% | 147.767,00 |
| 13.10.2021 | 1.675,25 | 1.687,99 | 1.649,59 | 1.683,08 | 0,35% | 140.803,00 |
| 12.10.2021 | 1.677,31 | 1.679,82 | 1.657,22 | 1.677,29 | 0,19% | 124.794,00 |
| 11.10.2021 | 1.680,19 | 1.697,47 | 1.674,03 | 1.674,08 | -0,43% | 109.775,00 |
| 08.10.2021 | 1.681,08 | 1.699,30 | 1.666,71 | 1.681,37 | -0,14% | 125.756,00 |
| 07.10.2021 | 1.662,28 | 1.690,82 | 1.654,27 | 1.683,73 | 1,20% | 158.041,00 |
| 06.10.2021 | 1.660,19 | 1.679,92 | 1.647,29 | 1.663,81 | 0,76% | 205.261,00 |
| 05.10.2021 | 1.655,03 | 1.673,27 | 1.639,12 | 1.651,22 | 0,53% | 169.914,00 |
| 04.10.2021 | 1.663,44 | 1.676,73 | 1.634,34 | 1.642,51 | -1,78% | 190.211,00 |
| 01.10.2021 | 1.706,77 | 1.706,77 | 1.657,46 | 1.672,28 | -1,51% | 200.602,00 |
| 30.09.2021 | 1.727,34 | 1.734,01 | 1.679,21 | 1.697,99 | -2,25% | 327.374,00 |
| 29.09.2021 | 1.697,60 | 1.738,78 | 1.688,77 | 1.737,00 | 2,87% | 228.612,00 |
| 28.09.2021 | 1.694,10 | 1.701,34 | 1.668,92 | 1.688,57 | -0,16% | 153.402,00 |
| 27.09.2021 | 1.692,40 | 1.702,55 | 1.678,51 | 1.691,33 | -0,21% | 160.547,00 |
| 24.09.2021 | 1.660,00 | 1.703,00 | 1.660,00 | 1.694,83 | 0,42% | 218.489,00 |
| 23.09.2021 | 1.692,39 | 1.704,02 | 1.675,00 | 1.687,79 | 0,24% | 210.191,00 |
| 22.09.2021 | 1.655,00 | 1.694,27 | 1.642,05 | 1.683,76 | 2,48% | 238.882,00 |
| 21.09.2021 | 1.616,00 | 1.660,00 | 1.605,97 | 1.643,07 | 3,65% | 287.742,00 |
| 20.09.2021 | 1.583,62 | 1.597,63 | 1.559,43 | 1.585,16 | -0,48% | 221.302,00 |
| 17.09.2021 | 1.602,66 | 1.619,81 | 1.592,58 | 1.592,88 | -0,90% | 263.158,00 |
| 16.09.2021 | 1.605,45 | 1.616,17 | 1.591,05 | 1.607,42 | 0,67% | 135.824,00 |
| 15.09.2021 | 1.568,52 | 1.597,88 | 1.552,65 | 1.596,72 | 2,11% | 155.690,00 |
| 14.09.2021 | 1.563,64 | 1.565,96 | 1.550,60 | 1.563,77 | 0,69% | 164.137,00 |
| 13.09.2021 | 1.548,63 | 1.561,20 | 1.540,98 | 1.553,10 | 0,16% | 179.453,00 |
| 10.09.2021 | 1.557,92 | 1.567,37 | 1.548,85 | 1.550,56 | -0,09% | 117.305,00 |
| 09.09.2021 | 1.557,23 | 1.564,70 | 1.547,32 | 1.551,89 | -0,29% | 119.284,00 |
| 08.09.2021 | 1.529,19 | 1.558,06 | 1.521,01 | 1.556,35 | 1,97% | 152.207,00 |
| 07.09.2021 | 1.529,99 | 1.545,38 | 1.522,96 | 1.526,22 | -0,77% | 131.339,00 |
| 06.09.2021 | 1.538,37 | 1.538,37 | 1.538,06 | 1.538,06 | 0,05% | - |
| 03.09.2021 | 1.516,38 | 1.540,33 | 1.508,86 | 1.537,25 | 1,09% | 149.610,00 |
| 02.09.2021 | 1.538,56 | 1.545,60 | 1.503,30 | 1.520,65 | -1,26% | 213.248,00 |
| 01.09.2021 | 1.553,09 | 1.553,58 | 1.530,02 | 1.540,09 | -0,58% | 207.214,00 |
| 31.08.2021 | 1.551,02 | 1.559,95 | 1.540,41 | 1.549,15 | -0,42% | 250.950,00 |
| 30.08.2021 | 1.555,75 | 1.562,88 | 1.544,01 | 1.555,71 | 0,47% | 166.699,00 |
| 27.08.2021 | 1.578,59 | 1.578,59 | 1.544,31 | 1.548,49 | -2,54% | 231.367,00 |
| 26.08.2021 | 1.607,94 | 1.607,94 | 1.586,79 | 1.588,90 | -1,52% | 151.104,00 |
| 25.08.2021 | 1.597,42 | 1.617,21 | 1.588,73 | 1.613,41 | 0,84% | 123.335,00 |
| 24.08.2021 | 1.615,97 | 1.624,29 | 1.594,71 | 1.599,98 | -1,42% | 150.326,00 |
| 23.08.2021 | 1.643,59 | 1.656,29 | 1.617,45 | 1.622,98 | -1,08% | 120.312,00 |
| 20.08.2021 | 1.637,41 | 1.653,87 | 1.630,99 | 1.640,76 | 0,50% | 154.582,00 |
| 19.08.2021 | 1.601,57 | 1.641,28 | 1.600,00 | 1.632,64 | 1,17% | 106.794,00 |
| 18.08.2021 | 1.614,85 | 1.632,32 | 1.607,39 | 1.613,80 | -0,17% | 114.774,00 |
| 17.08.2021 | 1.627,46 | 1.630,00 | 1.599,71 | 1.616,47 | -1,02% | 133.451,00 |
| 16.08.2021 | 1.610,00 | 1.635,64 | 1.607,13 | 1.633,07 | 1,27% | 140.977,00 |
| 13.08.2021 | 1.630,11 | 1.634,64 | 1.609,04 | 1.612,61 | -1,10% | 118.821,00 |
| 12.08.2021 | 1.636,23 | 1.639,23 | 1.619,02 | 1.630,50 | -0,41% | 130.176,00 |
| 11.08.2021 | 1.634,06 | 1.650,04 | 1.633,37 | 1.637,19 | 0,27% | 103.982,00 |
| 10.08.2021 | 1.618,83 | 1.643,98 | 1.613,79 | 1.632,82 | 0,99% | 162.966,00 |
| 09.08.2021 | 1.632,15 | 1.636,60 | 1.612,13 | 1.616,74 | -0,80% | 108.973,00 |
| 06.08.2021 | 1.637,73 | 1.646,68 | 1.626,17 | 1.629,85 | -0,60% | 112.543,00 |
| 05.08.2021 | 1.654,17 | 1.658,03 | 1.625,73 | 1.639,61 | -0,32% | 109.131,00 |
| 04.08.2021 | 1.661,89 | 1.663,75 | 1.634,39 | 1.644,90 | -0,92% | 139.148,00 |
| 03.08.2021 | 1.628,42 | 1.666,63 | 1.628,42 | 1.660,11 | 1,60% | 137.818,00 |
| 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 |