2.910,990$
-1,73%
Echtzeit-Aktienkurs Autozone Inc.
Bid:
Ask:
Aktienkurse zur Autozone Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 115.877,00 |
| 10.04.2024 | 3.023,13 | 3.040,70 | 3.000,29 | 3.025,75 | -0,59% | 90.037,00 |
| 09.04.2024 | 3.078,10 | 3.078,10 | 3.016,48 | 3.043,62 | -1,06% | 225.688,00 |
| 08.04.2024 | 3.089,25 | 3.113,46 | 3.064,95 | 3.076,09 | -0,93% | 146.202,00 |
| 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% | 117.306,00 |
| 03.04.2024 | 3.171,13 | 3.189,01 | 3.145,83 | 3.146,63 | -0,74% | 99.854,00 |
| 02.04.2024 | 3.179,37 | 3.198,49 | 3.155,06 | 3.170,04 | 0,05% | 100.316,00 |
| 01.04.2024 | 3.139,14 | 3.182,14 | 3.139,14 | 3.168,60 | 0,54% | 102.169,00 |
| 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% | 101.249,00 |
| 26.03.2024 | 3.166,58 | 3.206,37 | 3.166,58 | 3.191,48 | 0,65% | 133.725,00 |
| 25.03.2024 | 3.237,43 | 3.237,43 | 3.168,56 | 3.170,82 | -2,11% | 143.650,00 |
| 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% | 123.375,00 |
| 20.03.2024 | 3.160,00 | 3.192,20 | 3.154,75 | 3.187,38 | 1,06% | 220.619,00 |
| 19.03.2024 | 3.134,95 | 3.161,44 | 3.130,94 | 3.153,81 | 1,67% | 121.483,00 |
| 18.03.2024 | 3.131,00 | 3.147,35 | 3.094,84 | 3.101,97 | -0,72% | 129.905,00 |
| 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% | 108.950,00 |
| 13.03.2024 | 3.059,51 | 3.105,54 | 3.042,57 | 3.089,24 | 0,97% | 171.241,00 |
| 12.03.2024 | 3.065,35 | 3.075,20 | 3.036,42 | 3.059,51 | -0,03% | 125.208,00 |
| 11.03.2024 | 3.069,00 | 3.069,00 | 3.014,72 | 3.060,28 | -0,62% | 146.732,00 |
| 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% | 114.875,00 |
| 06.03.2024 | 3.106,00 | 3.130,25 | 3.086,37 | 3.104,20 | 0,04% | 107.349,00 |
| 05.03.2024 | 3.083,88 | 3.113,84 | 3.066,83 | 3.102,86 | 0,74% | 133.290,00 |
| 04.03.2024 | 3.028,39 | 3.088,85 | 3.028,39 | 3.079,94 | 1,45% | 165.622,00 |
| 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% | 250.383,00 |
| 28.02.2024 | 2.972,90 | 3.017,31 | 2.956,46 | 3.011,62 | 1,92% | 253.183,00 |
| 27.02.2024 | 2.850,00 | 2.956,84 | 2.825,00 | 2.954,99 | 6,66% | 372.138,00 |
| 26.02.2024 | 2.757,39 | 2.785,16 | 2.708,09 | 2.770,46 | 0,51% | 221.018,00 |
| 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% | 109.163,00 |
| 21.02.2024 | 2.699,83 | 2.740,10 | 2.680,96 | 2.729,69 | 1,24% | 119.711,00 |
| 20.02.2024 | 2.727,83 | 2.733,55 | 2.696,15 | 2.696,15 | -1,16% | 131.510,00 |
| 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% | 148.086,00 |
| 14.02.2024 | 2.740,36 | 2.740,36 | 2.708,00 | 2.726,87 | 0,03% | 94.783,00 |
| 13.02.2024 | 2.701,51 | 2.761,00 | 2.689,76 | 2.726,15 | 0,82% | 149.138,00 |
| 12.02.2024 | 2.680,00 | 2.709,10 | 2.672,31 | 2.703,88 | 0,89% | 142.546,00 |
| 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% | 283.392,00 |
| 07.02.2024 | 2.812,00 | 2.855,21 | 2.807,20 | 2.842,54 | 1,09% | 151.804,00 |
| 06.02.2024 | 2.799,83 | 2.820,00 | 2.792,97 | 2.811,86 | 0,28% | 138.593,00 |
| 05.02.2024 | 2.801,12 | 2.810,20 | 2.769,82 | 2.803,98 | -0,63% | 134.672,00 |
| 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% | 175.303,00 |
| 31.01.2024 | 2.828,63 | 2.840,80 | 2.758,67 | 2.762,13 | -2,70% | 200.647,00 |
| 30.01.2024 | 2.803,71 | 2.849,99 | 2.785,07 | 2.838,66 | 1,58% | 166.565,00 |
| 29.01.2024 | 2.783,80 | 2.806,71 | 2.776,90 | 2.794,44 | 0,51% | 145.719,00 |
| 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% | 112.859,00 |
| 23.01.2024 | 2.770,99 | 2.783,52 | 2.731,21 | 2.768,31 | -0,10% | 149.114,00 |
| 22.01.2024 | 2.738,99 | 2.779,99 | 2.704,35 | 2.770,99 | 0,89% | 219.540,00 |
| 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% | 183.677,00 |
| 17.01.2024 | 2.676,20 | 2.692,63 | 2.655,75 | 2.669,21 | -0,01% | 143.245,00 |
| 16.01.2024 | 2.578,72 | 2.671,40 | 2.575,00 | 2.669,56 | 3,91% | 204.573,00 |
| 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% | 108.376,00 |
| 10.01.2024 | 2.521,61 | 2.542,91 | 2.514,08 | 2.537,16 | 0,63% | 149.868,00 |
| 09.01.2024 | 2.541,85 | 2.546,35 | 2.510,00 | 2.521,28 | -1,28% | 135.157,00 |
| 08.01.2024 | 2.540,10 | 2.560,90 | 2.513,86 | 2.553,93 | 0,12% | 133.487,00 |
| 05.01.2024 | 2.565,29 | 2.575,49 | 2.544,88 | 2.550,93 | -0,25% | 190.441,00 |
| 04.01.2024 | 2.577,61 | 2.584,78 | 2.557,39 | 2.557,41 | -0,40% | 126.847,00 |
| 03.01.2024 | 2.561,02 | 2.612,32 | 2.561,02 | 2.567,59 | -0,04% | 168.899,00 |
| 02.01.2024 | 2.590,00 | 2.623,58 | 2.564,17 | 2.568,50 | -0,66% | 177.476,00 |
| 29.12.2023 | 2.570,75 | 2.585,87 | 2.554,76 | 2.585,61 | 0,70% | 116.891,00 |
| 28.12.2023 | 2.566,81 | 2.583,50 | 2.556,21 | 2.567,65 | -0,22% | 68.130,00 |
| 27.12.2023 | 2.568,15 | 2.581,35 | 2.549,24 | 2.573,32 | 0,15% | 94.720,00 |
| 26.12.2023 | 2.600,01 | 2.605,99 | 2.569,32 | 2.569,36 | -1,51% | 120.650,00 |
| 22.12.2023 | 2.610,91 | 2.645,48 | 2.606,37 | 2.608,69 | -0,15% | 91.414,00 |
| 21.12.2023 | 2.621,00 | 2.634,35 | 2.603,21 | 2.612,67 | 0,20% | 97.208,00 |
| 20.12.2023 | 2.637,56 | 2.661,00 | 2.606,24 | 2.607,34 | -1,58% | 127.470,00 |
| 19.12.2023 | 2.645,71 | 2.661,98 | 2.632,22 | 2.649,32 | 0,45% | 117.189,00 |
| 18.12.2023 | 2.638,00 | 2.639,08 | 2.608,97 | 2.637,36 | 0,35% | 101.076,00 |
| 15.12.2023 | 2.600,91 | 2.634,62 | 2.566,80 | 2.628,05 | -0,33% | 357.564,00 |
| 14.12.2023 | 2.728,69 | 2.728,69 | 2.632,77 | 2.636,69 | -3,06% | 165.063,00 |
| 13.12.2023 | 2.677,64 | 2.724,11 | 2.668,93 | 2.719,78 | 2,20% | 127.849,00 |
| 12.12.2023 | 2.644,65 | 2.663,60 | 2.640,03 | 2.661,25 | 1,05% | 111.335,00 |
| 11.12.2023 | 2.621,61 | 2.642,61 | 2.610,48 | 2.633,50 | 0,50% | 98.831,00 |
| 08.12.2023 | 2.640,00 | 2.640,00 | 2.610,50 | 2.620,49 | -0,46% | 110.335,00 |
| 07.12.2023 | 2.714,55 | 2.730,40 | 2.632,14 | 2.632,70 | -2,87% | 180.295,00 |
| 06.12.2023 | 2.702,83 | 2.730,64 | 2.696,53 | 2.710,62 | 1,48% | 172.733,00 |
| 05.12.2023 | 2.700,00 | 2.704,01 | 2.632,55 | 2.671,13 | 0,26% | 219.639,00 |
| 04.12.2023 | 2.637,81 | 2.674,00 | 2.630,69 | 2.664,11 | 0,85% | 205.117,00 |
| 01.12.2023 | 2.616,82 | 2.644,57 | 2.603,00 | 2.641,75 | 1,22% | 233.808,00 |
| 30.11.2023 | 2.597,05 | 2.624,91 | 2.593,04 | 2.609,93 | 0,52% | 265.309,00 |
| 29.11.2023 | 2.606,77 | 2.613,63 | 2.587,71 | 2.596,51 | -0,22% | 160.201,00 |
| 28.11.2023 | 2.615,13 | 2.636,69 | 2.587,27 | 2.602,18 | -0,42% | 121.852,00 |
| 27.11.2023 | 2.683,26 | 2.688,53 | 2.610,07 | 2.613,15 | -2,78% | 198.392,00 |
| 24.11.2023 | 2.670,04 | 2.690,00 | 2.666,84 | 2.688,00 | 0,61% | 37.502,00 |
| 22.11.2023 | 2.685,54 | 2.685,54 | 2.662,54 | 2.671,77 | -0,16% | 93.165,00 |
| 21.11.2023 | 2.660,00 | 2.683,69 | 2.643,87 | 2.676,09 | 1,01% | 86.211,00 |
| 20.11.2023 | 2.625,73 | 2.664,24 | 2.617,96 | 2.649,25 | 0,85% | 120.281,00 |