4.214,038$
-0,45%
Echtzeit-Aktienkurs Autozone Inc.
Bid:
Ask:
Aktienkurse zur Autozone Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 4.240,53 | 4.240,53 | 4.210,10 | 4.213,49 | -0,46% | - |
| 04.09.2025 | 4.199,98 | 4.238,19 | 4.180,00 | 4.232,96 | 1,04% | 80.653,00 |
| 03.09.2025 | 4.165,82 | 4.195,48 | 4.165,82 | 4.189,48 | 0,23% | 92.157,00 |
| 02.09.2025 | 4.225,00 | 4.225,00 | 4.165,17 | 4.179,84 | -0,45% | 96.722,00 |
| 29.08.2025 | 4.213,99 | 4.229,68 | 4.182,26 | 4.198,53 | 0,03% | 89.713,00 |
| 28.08.2025 | 4.177,15 | 4.222,44 | 4.172,77 | 4.197,09 | -0,20% | 78.903,00 |
| 27.08.2025 | 4.194,86 | 4.216,02 | 4.164,02 | 4.205,41 | 0,60% | 113.462,00 |
| 26.08.2025 | 4.157,83 | 4.187,37 | 4.117,19 | 4.180,17 | 0,97% | 117.471,00 |
| 25.08.2025 | 4.122,51 | 4.141,50 | 4.086,89 | 4.139,83 | 0,71% | 80.325,00 |
| 22.08.2025 | 4.151,15 | 4.157,57 | 4.089,14 | 4.110,61 | -0,41% | 119.374,00 |
| 21.08.2025 | 4.132,35 | 4.147,49 | 4.100,02 | 4.127,69 | -0,73% | 91.574,00 |
| 20.08.2025 | 4.157,12 | 4.187,39 | 4.121,34 | 4.158,10 | 0,71% | 121.758,00 |
| 19.08.2025 | 4.090,50 | 4.138,36 | 4.029,30 | 4.128,80 | 2,20% | 114.158,00 |
| 18.08.2025 | 4.023,75 | 4.066,68 | 4.023,75 | 4.039,95 | 0,82% | 137.264,00 |
| 15.08.2025 | 4.005,60 | 4.021,00 | 3.989,25 | 4.006,91 | 0,36% | 100.173,00 |
| 14.08.2025 | 4.007,50 | 4.041,09 | 3.989,53 | 3.992,48 | -1,09% | 80.540,00 |
| 13.08.2025 | 4.026,42 | 4.049,62 | 4.013,15 | 4.036,43 | 0,89% | 108.337,00 |
| 12.08.2025 | 4.032,71 | 4.045,99 | 3.974,09 | 4.000,67 | -0,89% | 95.653,00 |
| 11.08.2025 | 4.049,67 | 4.055,63 | 4.017,39 | 4.036,79 | 0,04% | 96.364,00 |
| 08.08.2025 | 4.060,32 | 4.078,80 | 4.027,79 | 4.035,16 | -0,62% | 93.620,00 |
| 07.08.2025 | 4.081,06 | 4.081,06 | 4.012,31 | 4.060,33 | -0,31% | 73.360,00 |
| 06.08.2025 | 4.023,05 | 4.094,69 | 4.020,00 | 4.072,80 | 1,53% | 109.262,00 |
| 05.08.2025 | 3.971,00 | 4.021,93 | 3.961,60 | 4.011,25 | 1,10% | 152.531,00 |
| 04.08.2025 | 3.871,80 | 3.972,19 | 3.870,61 | 3.967,76 | 2,82% | 113.031,00 |
| 01.08.2025 | 3.816,88 | 3.859,12 | 3.755,89 | 3.858,86 | 2,40% | 104.926,00 |
| 31.07.2025 | 3.845,58 | 3.860,93 | 3.754,42 | 3.768,38 | -1,94% | 162.308,00 |
| 30.07.2025 | 3.874,84 | 3.919,50 | 3.817,45 | 3.843,11 | -0,79% | 124.303,00 |
| 29.07.2025 | 3.813,80 | 3.879,46 | 3.803,93 | 3.873,85 | 2,04% | 171.138,00 |
| 28.07.2025 | 3.815,50 | 3.822,00 | 3.780,77 | 3.796,56 | -0,64% | 77.286,00 |
| 25.07.2025 | 3.861,06 | 3.893,21 | 3.814,11 | 3.820,91 | -0,54% | 80.668,00 |
| 24.07.2025 | 3.762,18 | 3.891,70 | 3.762,18 | 3.841,50 | 1,86% | 174.310,00 |
| 23.07.2025 | 3.749,52 | 3.773,87 | 3.705,89 | 3.771,19 | -0,07% | 123.018,00 |
| 22.07.2025 | 3.735,10 | 3.775,98 | 3.706,04 | 3.773,71 | 1,18% | 101.528,00 |
| 21.07.2025 | 3.714,00 | 3.774,50 | 3.705,35 | 3.729,70 | 0,42% | 107.565,00 |
| 18.07.2025 | 3.665,22 | 3.715,93 | 3.650,00 | 3.713,93 | 1,77% | 100.747,00 |
| 17.07.2025 | 3.686,83 | 3.719,96 | 3.637,07 | 3.649,42 | -0,90% | 96.368,00 |
| 16.07.2025 | 3.692,79 | 3.693,75 | 3.632,15 | 3.682,62 | -0,39% | 110.828,00 |
| 15.07.2025 | 3.789,93 | 3.789,93 | 3.690,49 | 3.696,94 | -2,00% | 67.955,00 |
| 14.07.2025 | 3.714,16 | 3.778,49 | 3.695,58 | 3.772,30 | 1,80% | 126.875,00 |
| 11.07.2025 | 3.710,51 | 3.731,65 | 3.681,83 | 3.705,64 | -0,61% | 105.637,00 |
| 10.07.2025 | 3.700,00 | 3.779,95 | 3.700,00 | 3.728,48 | -0,37% | 188.280,00 |
| 09.07.2025 | 3.720,72 | 3.748,75 | 3.703,27 | 3.742,18 | 0,00% | 83.517,00 |
| 08.07.2025 | 3.783,50 | 3.783,50 | 3.721,05 | 3.742,08 | -1,28% | 108.452,00 |
| 07.07.2025 | 3.753,10 | 3.795,23 | 3.746,49 | 3.790,64 | 0,57% | 115.822,00 |
| 03.07.2025 | 3.723,44 | 3.770,28 | 3.695,15 | 3.769,26 | 2,28% | 84.768,00 |
| 02.07.2025 | 3.703,00 | 3.720,15 | 3.661,76 | 3.685,34 | -0,89% | 111.429,00 |
| 01.07.2025 | 3.703,66 | 3.750,99 | 3.688,61 | 3.718,59 | 0,17% | 134.612,00 |
| 30.06.2025 | 3.592,66 | 3.723,42 | 3.583,11 | 3.712,23 | 2,85% | 185.440,00 |
| 27.06.2025 | 3.517,04 | 3.612,10 | 3.517,04 | 3.609,49 | 2,48% | 367.907,00 |
| 26.06.2025 | 3.503,71 | 3.525,59 | 3.442,76 | 3.522,25 | 0,94% | 203.694,00 |
| 25.06.2025 | 3.541,30 | 3.583,83 | 3.477,88 | 3.489,54 | -2,46% | 227.757,00 |
| 24.06.2025 | 3.658,91 | 3.697,24 | 3.575,41 | 3.577,54 | -3,56% | 161.492,00 |
| 23.06.2025 | 3.678,26 | 3.727,43 | 3.642,31 | 3.709,54 | 1,48% | 214.693,00 |
| 20.06.2025 | 3.606,50 | 3.656,28 | 3.591,09 | 3.655,33 | 1,43% | 206.080,00 |
| 18.06.2025 | 3.620,63 | 3.642,17 | 3.596,35 | 3.603,63 | -0,03% | 131.704,00 |
| 17.06.2025 | 3.620,98 | 3.646,96 | 3.597,51 | 3.604,65 | 0,04% | 138.805,00 |
| 16.06.2025 | 3.613,69 | 3.644,97 | 3.565,99 | 3.603,17 | -1,08% | 146.780,00 |
| 13.06.2025 | 3.664,81 | 3.686,00 | 3.625,80 | 3.642,60 | -1,11% | 119.861,00 |
| 12.06.2025 | 3.653,96 | 3.688,37 | 3.620,08 | 3.683,47 | 0,68% | 156.630,00 |
| 11.06.2025 | 3.705,79 | 3.723,99 | 3.650,00 | 3.658,59 | -1,48% | 115.358,00 |
| 10.06.2025 | 3.703,56 | 3.723,30 | 3.694,00 | 3.713,57 | 0,44% | 178.388,00 |
| 09.06.2025 | 3.684,88 | 3.711,14 | 3.642,54 | 3.697,48 | -0,59% | 173.555,00 |
| 06.06.2025 | 3.730,01 | 3.737,16 | 3.677,06 | 3.719,24 | -0,16% | 98.854,00 |
| 05.06.2025 | 3.737,50 | 3.737,50 | 3.686,43 | 3.725,25 | 0,22% | 84.536,00 |
| 04.06.2025 | 3.701,00 | 3.752,90 | 3.699,37 | 3.717,04 | -0,83% | 95.057,00 |
| 03.06.2025 | 3.754,02 | 3.768,44 | 3.708,00 | 3.748,00 | -0,05% | 95.969,00 |
| 02.06.2025 | 3.702,19 | 3.769,77 | 3.702,19 | 3.749,81 | 0,45% | 138.343,00 |
| 30.05.2025 | 3.695,60 | 3.764,38 | 3.695,60 | 3.733,04 | 1,18% | 190.985,00 |
| 29.05.2025 | 3.719,21 | 3.730,59 | 3.668,89 | 3.689,63 | -1,46% | 135.305,00 |
| 28.05.2025 | 3.703,69 | 3.790,10 | 3.702,96 | 3.744,42 | 1,32% | 205.391,00 |
| 27.05.2025 | 3.774,00 | 3.860,92 | 3.641,55 | 3.695,66 | -3,42% | 322.962,00 |
| 23.05.2025 | 3.855,01 | 3.882,87 | 3.821,96 | 3.826,46 | -0,85% | 151.279,00 |
| 22.05.2025 | 3.875,00 | 3.900,00 | 3.846,91 | 3.859,25 | -0,34% | 105.508,00 |
| 21.05.2025 | 3.898,00 | 3.910,00 | 3.837,01 | 3.872,60 | -0,19% | 114.316,00 |
| 20.05.2025 | 3.870,98 | 3.900,00 | 3.834,55 | 3.880,15 | 0,00% | 106.646,00 |
| 19.05.2025 | 3.833,99 | 3.882,53 | 3.797,45 | 3.879,97 | 2,47% | 139.165,00 |
| 16.05.2025 | 3.760,42 | 3.791,32 | 3.747,20 | 3.786,42 | 0,75% | 161.341,00 |
| 15.05.2025 | 3.674,98 | 3.758,37 | 3.654,47 | 3.758,37 | 3,10% | 135.800,00 |
| 14.05.2025 | 3.640,00 | 3.665,02 | 3.633,17 | 3.645,43 | 0,02% | 99.850,00 |
| 13.05.2025 | 3.667,09 | 3.694,84 | 3.638,98 | 3.644,75 | -0,53% | 77.899,00 |
| 12.05.2025 | 3.706,08 | 3.706,08 | 3.565,02 | 3.664,25 | 0,01% | 135.035,00 |
| 09.05.2025 | 3.700,54 | 3.700,54 | 3.636,99 | 3.663,73 | -0,30% | 81.999,00 |
| 08.05.2025 | 3.727,11 | 3.742,20 | 3.658,15 | 3.674,73 | -1,89% | 86.809,00 |
| 07.05.2025 | 3.765,00 | 3.773,03 | 3.738,30 | 3.745,54 | -0,04% | 86.473,00 |
| 06.05.2025 | 3.758,83 | 3.773,48 | 3.733,91 | 3.747,02 | -0,76% | 71.842,00 |
| 05.05.2025 | 3.759,58 | 3.783,23 | 3.730,83 | 3.775,55 | 0,51% | 105.312,00 |
| 02.05.2025 | 3.790,87 | 3.790,87 | 3.737,57 | 3.756,33 | 0,63% | 77.268,00 |
| 01.05.2025 | 3.732,50 | 3.757,48 | 3.711,71 | 3.732,92 | -0,79% | 103.351,00 |
| 30.04.2025 | 3.704,95 | 3.774,54 | 3.662,73 | 3.762,60 | 1,56% | 159.793,00 |
| 29.04.2025 | 3.635,00 | 3.706,73 | 3.603,73 | 3.704,95 | 2,41% | 111.367,00 |
| 28.04.2025 | 3.604,96 | 3.636,00 | 3.604,24 | 3.617,91 | 0,24% | 87.116,00 |
| 25.04.2025 | 3.623,84 | 3.623,84 | 3.533,32 | 3.609,33 | -0,01% | 103.830,00 |
| 24.04.2025 | 3.700,00 | 3.700,00 | 3.565,86 | 3.609,65 | -1,16% | 122.391,00 |
| 23.04.2025 | 3.712,91 | 3.712,91 | 3.629,66 | 3.652,11 | -0,72% | 114.376,00 |
| 22.04.2025 | 3.603,39 | 3.682,00 | 3.592,22 | 3.678,66 | 3,07% | 115.731,00 |
| 21.04.2025 | 3.617,00 | 3.618,75 | 3.506,62 | 3.569,24 | -0,95% | 129.920,00 |
| 17.04.2025 | 3.575,19 | 3.630,71 | 3.575,19 | 3.603,47 | 1,03% | 84.447,00 |
| 16.04.2025 | 3.661,15 | 3.661,54 | 3.565,00 | 3.566,86 | -1,77% | 89.698,00 |
| 15.04.2025 | 3.699,11 | 3.699,75 | 3.631,17 | 3.631,17 | -1,35% | 113.217,00 |
| 14.04.2025 | 3.666,00 | 3.700,35 | 3.648,09 | 3.680,78 | 0,58% | 118.255,00 |