3.242,230$
-0,35%
Echtzeit-Aktienkurs Autozone Inc.
Bid:
Ask:
Aktienkurse zur Autozone Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 3.216,00 | 3.251,83 | 3.198,92 | 3.242,23 | -0,35% | 153.301,00 |
| 20.12.2024 | 3.206,16 | 3.274,26 | 3.206,16 | 3.253,47 | 1,19% | 267.228,00 |
| 19.12.2024 | 3.257,33 | 3.266,08 | 3.209,25 | 3.215,29 | -0,72% | 127.950,00 |
| 18.12.2024 | 3.316,23 | 3.324,36 | 3.236,70 | 3.238,52 | -2,43% | 133.976,00 |
| 17.12.2024 | 3.352,16 | 3.352,16 | 3.314,37 | 3.319,11 | -0,93% | 132.717,00 |
| 16.12.2024 | 3.374,67 | 3.392,47 | 3.335,97 | 3.350,13 | -0,60% | 134.991,00 |
| 13.12.2024 | 3.348,28 | 3.378,96 | 3.345,44 | 3.370,27 | 0,89% | 108.450,00 |
| 12.12.2024 | 3.329,52 | 3.352,71 | 3.300,00 | 3.340,48 | -0,07% | 122.329,00 |
| 11.12.2024 | 3.349,43 | 3.394,19 | 3.339,95 | 3.342,72 | -0,13% | 117.725,00 |
| 10.12.2024 | 3.270,00 | 3.416,71 | 3.270,00 | 3.347,16 | 0,70% | 229.283,00 |
| 09.12.2024 | 3.319,89 | 3.345,27 | 3.305,57 | 3.324,01 | 0,44% | 207.901,00 |
| 06.12.2024 | 3.218,00 | 3.313,00 | 3.218,00 | 3.309,44 | 3,74% | 185.476,00 |
| 05.12.2024 | 3.190,59 | 3.242,55 | 3.179,00 | 3.190,07 | 0,00% | 104.475,00 |
| 04.12.2024 | 3.173,75 | 3.252,30 | 3.173,75 | 3.189,98 | 0,02% | 142.972,00 |
| 03.12.2024 | 3.190,75 | 3.209,47 | 3.171,29 | 3.189,50 | 0,31% | 127.670,00 |
| 02.12.2024 | 3.186,88 | 3.210,04 | 3.173,38 | 3.179,52 | 0,31% | 155.839,00 |
| 29.11.2024 | 3.199,65 | 3.232,99 | 3.169,54 | 3.169,54 | -0,64% | 93.213,00 |
| 27.11.2024 | 3.124,74 | 3.194,45 | 3.124,74 | 3.190,10 | 1,46% | 137.176,00 |
| 26.11.2024 | 3.102,60 | 3.157,53 | 3.076,44 | 3.144,21 | 1,11% | 238.692,00 |
| 25.11.2024 | 3.107,28 | 3.164,73 | 3.104,36 | 3.109,56 | 0,33% | 187.536,00 |
| 22.11.2024 | 3.090,05 | 3.114,93 | 3.082,08 | 3.099,38 | 1,63% | 125.898,00 |
| 20.11.2024 | 3.110,72 | 3.121,45 | 3.036,40 | 3.049,58 | -1,85% | 119.341,00 |
| 19.11.2024 | 3.136,10 | 3.141,27 | 3.097,54 | 3.106,91 | -1,90% | 106.635,00 |
| 18.11.2024 | 3.117,27 | 3.176,91 | 3.093,01 | 3.166,93 | 1,91% | 130.340,00 |
| 15.11.2024 | 3.150,52 | 3.150,79 | 3.100,00 | 3.107,53 | -0,91% | 113.683,00 |
| 14.11.2024 | 3.187,01 | 3.200,00 | 3.131,22 | 3.136,06 | -0,82% | 107.508,00 |
| 13.11.2024 | 3.188,61 | 3.195,87 | 3.155,82 | 3.161,87 | -0,44% | 103.179,00 |
| 12.11.2024 | 3.169,60 | 3.218,71 | 3.169,60 | 3.175,72 | 0,07% | 119.143,00 |
| 11.11.2024 | 3.140,04 | 3.182,56 | 3.117,96 | 3.173,40 | 2,03% | 143.609,00 |
| 08.11.2024 | 3.166,93 | 3.172,65 | 3.105,63 | 3.110,12 | -1,27% | 145.751,00 |
| 07.11.2024 | 3.205,05 | 3.205,05 | 3.143,20 | 3.150,18 | -1,45% | 140.144,00 |
| 06.11.2024 | 3.123,03 | 3.232,94 | 3.123,03 | 3.196,38 | 4,46% | 210.767,00 |
| 05.11.2024 | 3.034,46 | 3.071,92 | 3.010,45 | 3.059,83 | 0,44% | 127.440,00 |
| 04.11.2024 | 2.981,19 | 3.051,97 | 2.981,19 | 3.046,35 | 2,19% | 102.729,00 |
| 01.11.2024 | 3.020,56 | 3.026,92 | 2.980,10 | 2.981,19 | -0,92% | 114.096,00 |
| 31.10.2024 | 3.008,94 | 3.029,15 | 2.990,40 | 3.009,00 | -0,30% | 147.134,00 |
| 30.10.2024 | 3.065,79 | 3.066,47 | 3.012,40 | 3.017,98 | -1,40% | 109.762,00 |
| 29.10.2024 | 3.090,88 | 3.108,01 | 3.060,89 | 3.060,89 | -1,45% | 104.468,00 |
| 28.10.2024 | 3.126,12 | 3.139,28 | 3.078,47 | 3.105,93 | -0,80% | 100.052,00 |
| 25.10.2024 | 3.165,60 | 3.172,57 | 3.119,99 | 3.130,96 | -0,71% | 85.295,00 |
| 24.10.2024 | 3.146,28 | 3.171,18 | 3.112,33 | 3.153,25 | -1,35% | 110.713,00 |
| 23.10.2024 | 3.183,45 | 3.196,55 | 3.163,39 | 3.196,55 | 0,77% | 128.091,00 |
| 22.10.2024 | 3.179,86 | 3.201,42 | 3.149,78 | 3.172,05 | -1,44% | 82.635,00 |
| 21.10.2024 | 3.185,00 | 3.223,49 | 3.185,00 | 3.218,48 | 1,14% | 94.039,00 |
| 18.10.2024 | 3.180,46 | 3.197,21 | 3.141,44 | 3.182,07 | 0,76% | 112.941,00 |
| 17.10.2024 | 3.120,00 | 3.158,00 | 3.102,51 | 3.158,00 | 0,94% | 86.964,00 |
| 16.10.2024 | 3.100,00 | 3.136,78 | 3.078,46 | 3.128,64 | 0,92% | 133.575,00 |
| 15.10.2024 | 3.127,00 | 3.160,60 | 3.076,75 | 3.100,00 | -1,68% | 185.922,00 |
| 14.10.2024 | 3.075,15 | 3.167,26 | 3.075,15 | 3.153,04 | 0,74% | 98.605,00 |
| 11.10.2024 | 3.122,17 | 3.138,99 | 3.100,11 | 3.129,78 | 0,75% | 66.275,00 |
| 10.10.2024 | 3.156,44 | 3.156,44 | 3.083,56 | 3.106,55 | -1,26% | 96.984,00 |
| 09.10.2024 | 3.088,06 | 3.159,81 | 3.085,36 | 3.146,07 | 1,42% | 99.595,00 |
| 08.10.2024 | 3.072,22 | 3.102,49 | 3.042,06 | 3.102,09 | 1,59% | 97.042,00 |
| 07.10.2024 | 3.025,24 | 3.096,80 | 3.015,00 | 3.053,45 | 0,65% | 89.780,00 |
| 04.10.2024 | 3.080,00 | 3.089,00 | 3.020,99 | 3.033,58 | -1,09% | 93.505,00 |
| 03.10.2024 | 3.062,44 | 3.079,29 | 3.041,37 | 3.066,92 | -0,54% | 122.587,00 |
| 02.10.2024 | 3.160,11 | 3.199,00 | 3.076,00 | 3.083,43 | -2,82% | 176.616,00 |
| 01.10.2024 | 3.151,16 | 3.182,46 | 3.119,92 | 3.172,98 | 0,73% | 109.431,00 |
| 30.09.2024 | 3.198,31 | 3.200,00 | 3.137,68 | 3.150,04 | -1,46% | 109.209,00 |
| 27.09.2024 | 3.178,74 | 3.207,75 | 3.169,35 | 3.196,61 | 0,24% | 115.576,00 |
| 26.09.2024 | 3.095,92 | 3.198,44 | 3.095,92 | 3.189,09 | 2,58% | 125.311,00 |
| 25.09.2024 | 3.077,89 | 3.119,98 | 3.035,51 | 3.108,97 | 2,14% | 137.327,00 |
| 24.09.2024 | 2.919,88 | 3.097,81 | 2.898,57 | 3.043,97 | -0,16% | 292.278,00 |
| 23.09.2024 | 3.042,65 | 3.064,79 | 3.013,05 | 3.048,82 | 0,93% | 202.789,00 |
| 20.09.2024 | 3.038,26 | 3.056,56 | 3.005,10 | 3.020,66 | -0,64% | 278.743,00 |
| 19.09.2024 | 3.088,01 | 3.088,01 | 3.025,01 | 3.040,09 | -1,13% | 206.688,00 |
| 18.09.2024 | 3.097,12 | 3.103,51 | 3.060,70 | 3.074,71 | -0,12% | 123.628,00 |
| 17.09.2024 | 3.106,09 | 3.142,08 | 3.070,37 | 3.078,31 | -0,73% | 145.398,00 |
| 16.09.2024 | 3.145,22 | 3.157,62 | 3.086,65 | 3.101,04 | -0,71% | 117.064,00 |
| 13.09.2024 | 3.122,27 | 3.140,30 | 3.098,39 | 3.123,36 | 0,60% | 95.177,00 |
| 12.09.2024 | 3.114,83 | 3.126,03 | 3.083,69 | 3.104,76 | -0,47% | 97.552,00 |
| 11.09.2024 | 3.123,15 | 3.123,15 | 3.046,49 | 3.119,31 | -0,41% | 95.597,00 |
| 10.09.2024 | 3.109,58 | 3.134,87 | 3.081,16 | 3.132,27 | 0,38% | 97.219,00 |
| 09.09.2024 | 3.095,11 | 3.151,02 | 3.081,60 | 3.120,50 | 0,90% | 102.412,00 |
| 06.09.2024 | 3.143,23 | 3.159,69 | 3.084,58 | 3.092,56 | -1,55% | 106.231,00 |
| 05.09.2024 | 3.166,43 | 3.166,43 | 3.110,51 | 3.141,17 | -0,81% | 84.468,00 |
| 04.09.2024 | 3.141,16 | 3.169,73 | 3.117,29 | 3.166,71 | 0,86% | 95.085,00 |
| 03.09.2024 | 3.185,73 | 3.185,73 | 3.128,71 | 3.139,67 | -1,31% | 132.867,00 |
| 30.08.2024 | 3.210,87 | 3.234,02 | 3.149,74 | 3.181,48 | -0,73% | 129.689,00 |
| 29.08.2024 | 3.217,24 | 3.231,85 | 3.176,78 | 3.204,73 | 0,25% | 90.463,00 |
| 28.08.2024 | 3.190,20 | 3.211,33 | 3.179,52 | 3.196,70 | 0,47% | 60.252,00 |
| 27.08.2024 | 3.148,18 | 3.187,27 | 3.148,18 | 3.181,85 | 0,78% | 59.445,00 |
| 26.08.2024 | 3.136,76 | 3.178,15 | 3.136,76 | 3.157,10 | 1,01% | 83.926,00 |
| 23.08.2024 | 3.192,69 | 3.192,69 | 3.108,29 | 3.125,67 | -1,43% | 119.205,00 |
| 22.08.2024 | 3.180,00 | 3.189,48 | 3.160,08 | 3.170,89 | -0,98% | 86.223,00 |
| 21.08.2024 | 3.198,95 | 3.213,24 | 3.193,76 | 3.202,22 | 0,48% | 79.064,00 |
| 20.08.2024 | 3.176,99 | 3.208,76 | 3.172,21 | 3.186,81 | 0,46% | 74.933,00 |
| 19.08.2024 | 3.194,76 | 3.205,91 | 3.156,02 | 3.172,18 | -1,27% | 125.134,00 |
| 16.08.2024 | 3.176,36 | 3.227,40 | 3.172,36 | 3.212,87 | 1,39% | 85.678,00 |
| 15.08.2024 | 3.207,73 | 3.207,73 | 3.153,04 | 3.168,94 | -0,86% | 109.294,00 |
| 14.08.2024 | 3.153,86 | 3.225,58 | 3.153,86 | 3.196,42 | 1,28% | 106.160,00 |
| 13.08.2024 | 3.138,13 | 3.168,88 | 3.122,91 | 3.155,91 | 0,23% | 118.000,00 |
| 12.08.2024 | 3.162,11 | 3.164,45 | 3.101,47 | 3.148,60 | 0,91% | 124.174,00 |
| 09.08.2024 | 3.173,27 | 3.173,27 | 3.109,36 | 3.120,25 | -1,16% | 70.174,00 |
| 08.08.2024 | 3.084,34 | 3.168,96 | 3.084,19 | 3.157,02 | 2,36% | 121.092,00 |
| 07.08.2024 | 3.115,68 | 3.163,88 | 3.083,32 | 3.084,34 | -1,13% | 100.292,00 |
| 06.08.2024 | 3.112,88 | 3.190,50 | 3.112,88 | 3.119,59 | 0,23% | 113.099,00 |
| 05.08.2024 | 3.173,93 | 3.192,17 | 3.104,30 | 3.112,43 | -2,05% | 180.782,00 |
| 02.08.2024 | 3.145,99 | 3.178,79 | 3.119,27 | 3.177,67 | 0,93% | 138.848,00 |
| 01.08.2024 | 3.135,07 | 3.158,68 | 3.119,89 | 3.148,36 | 0,47% | 97.267,00 |