3.604,029$
-0,16%
Echtzeit-Aktienkurs AutoZone
Bid:
Ask:
Aktienkurse zur AutoZone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 3.598,40 | 3.681,64 | 3.598,40 | 3.659,60 | 1,23% | 144.459,00 |
| 10.04.2025 | 3.575,04 | 3.650,00 | 3.513,33 | 3.615,24 | 1,12% | 180.674,00 |
| 09.04.2025 | 3.433,65 | 3.708,04 | 3.433,65 | 3.575,12 | 2,17% | 248.593,00 |
| 08.04.2025 | 3.559,13 | 3.603,69 | 3.473,33 | 3.499,08 | 0,60% | 206.142,00 |
| 07.04.2025 | 3.535,42 | 3.572,34 | 3.434,00 | 3.478,38 | -4,79% | 313.760,00 |
| 04.04.2025 | 3.792,72 | 3.845,10 | 3.652,22 | 3.653,24 | -4,52% | 209.942,00 |
| 03.04.2025 | 3.799,93 | 3.916,81 | 3.770,90 | 3.826,15 | 0,44% | 182.066,00 |
| 02.04.2025 | 3.777,86 | 3.822,84 | 3.760,92 | 3.809,26 | -0,11% | 100.230,00 |
| 01.04.2025 | 3.830,26 | 3.830,26 | 3.786,92 | 3.813,27 | 0,01% | 221.779,00 |
| 31.03.2025 | 3.799,15 | 3.842,82 | 3.776,84 | 3.812,78 | 1,11% | 209.703,00 |
| 28.03.2025 | 3.817,82 | 3.832,08 | 3.745,49 | 3.771,00 | -1,49% | 166.683,00 |
| 27.03.2025 | 3.680,58 | 3.838,00 | 3.680,00 | 3.828,11 | 3,98% | 285.678,00 |
| 26.03.2025 | 3.680,00 | 3.693,88 | 3.663,00 | 3.681,68 | 0,26% | 129.332,00 |
| 25.03.2025 | 3.655,85 | 3.678,39 | 3.612,78 | 3.672,23 | 0,39% | 135.256,00 |
| 24.03.2025 | 3.639,18 | 3.680,00 | 3.619,73 | 3.657,82 | 1,43% | 115.930,00 |
| 21.03.2025 | 3.594,29 | 3.617,27 | 3.547,80 | 3.606,34 | 0,92% | 208.699,00 |
| 20.03.2025 | 3.584,09 | 3.610,00 | 3.567,09 | 3.573,38 | -0,51% | 81.280,00 |
| 19.03.2025 | 3.616,00 | 3.620,48 | 3.571,37 | 3.591,61 | -0,63% | 134.638,00 |
| 18.03.2025 | 3.634,21 | 3.634,21 | 3.585,96 | 3.614,27 | -0,18% | 87.233,00 |
| 17.03.2025 | 3.555,18 | 3.627,44 | 3.550,52 | 3.620,82 | 1,85% | 129.241,00 |
| 14.03.2025 | 3.550,00 | 3.578,06 | 3.520,92 | 3.554,91 | 0,26% | 164.187,00 |
| 13.03.2025 | 3.559,70 | 3.565,02 | 3.502,99 | 3.545,65 | -0,04% | 158.445,00 |
| 12.03.2025 | 3.562,76 | 3.573,79 | 3.492,87 | 3.547,13 | -0,44% | 115.929,00 |
| 11.03.2025 | 3.680,00 | 3.680,00 | 3.524,57 | 3.562,76 | -3,45% | 208.095,00 |
| 10.03.2025 | 3.638,30 | 3.704,43 | 3.622,04 | 3.690,12 | 2,08% | 188.967,00 |
| 07.03.2025 | 3.589,95 | 3.636,96 | 3.549,80 | 3.614,97 | -0,02% | 198.875,00 |
| 06.03.2025 | 3.532,26 | 3.615,79 | 3.532,26 | 3.615,79 | 1,68% | 180.339,00 |
| 05.03.2025 | 3.469,59 | 3.570,50 | 3.469,59 | 3.555,88 | 2,37% | 167.133,00 |
| 04.03.2025 | 3.450,00 | 3.563,57 | 3.411,20 | 3.473,66 | -0,12% | 308.237,00 |
| 03.03.2025 | 3.498,00 | 3.519,00 | 3.449,94 | 3.477,76 | -0,44% | 180.186,00 |
| 28.02.2025 | 3.479,76 | 3.500,00 | 3.437,50 | 3.493,01 | 1,40% | 157.205,00 |
| 27.02.2025 | 3.401,06 | 3.459,76 | 3.395,28 | 3.444,69 | 1,52% | 106.906,00 |
| 26.02.2025 | 3.422,03 | 3.430,67 | 3.381,21 | 3.392,97 | -0,95% | 93.569,00 |
| 25.02.2025 | 3.423,00 | 3.435,00 | 3.411,76 | 3.425,60 | 0,72% | 124.247,00 |
| 24.02.2025 | 3.399,25 | 3.401,67 | 3.373,79 | 3.401,00 | 0,95% | 82.497,00 |
| 21.02.2025 | 3.415,90 | 3.415,90 | 3.359,50 | 3.368,98 | -1,11% | 87.531,00 |
| 20.02.2025 | 3.392,23 | 3.414,73 | 3.384,41 | 3.406,66 | 0,30% | 70.979,00 |
| 19.02.2025 | 3.396,44 | 3.417,37 | 3.388,27 | 3.396,46 | 0,36% | 84.732,00 |
| 18.02.2025 | 3.433,15 | 3.451,00 | 3.371,72 | 3.384,43 | -2,38% | 116.609,00 |
| 17.02.2025 | 3.467,33 | 3.467,33 | 3.465,26 | 3.467,04 | 0,25% | - |
| 14.02.2025 | 3.477,83 | 3.478,00 | 3.435,61 | 3.458,55 | -0,32% | 77.034,00 |
| 13.02.2025 | 3.450,00 | 3.474,18 | 3.427,86 | 3.469,71 | 1,07% | 68.730,00 |
| 12.02.2025 | 3.413,50 | 3.444,40 | 3.412,42 | 3.432,96 | -0,37% | 59.891,00 |
| 11.02.2025 | 3.431,48 | 3.450,91 | 3.406,75 | 3.445,79 | 0,53% | 82.948,00 |
| 10.02.2025 | 3.434,72 | 3.437,49 | 3.413,19 | 3.427,55 | 0,22% | 70.178,00 |
| 07.02.2025 | 3.457,00 | 3.467,00 | 3.410,35 | 3.420,19 | -1,34% | 85.087,00 |
| 06.02.2025 | 3.451,00 | 3.484,42 | 3.435,00 | 3.466,69 | -0,21% | 73.510,00 |
| 05.02.2025 | 3.464,28 | 3.481,36 | 3.440,00 | 3.474,08 | 0,44% | 96.948,00 |
| 04.02.2025 | 3.389,84 | 3.475,10 | 3.389,84 | 3.459,00 | 0,78% | 127.377,00 |
| 03.02.2025 | 3.333,47 | 3.445,05 | 3.312,40 | 3.432,20 | 2,45% | 209.401,00 |
| 31.01.2025 | 3.351,66 | 3.375,67 | 3.331,84 | 3.350,21 | -0,02% | 94.178,00 |
| 30.01.2025 | 3.349,79 | 3.364,20 | 3.331,00 | 3.351,01 | 1,12% | 79.063,00 |
| 29.01.2025 | 3.300,75 | 3.325,54 | 3.295,09 | 3.314,05 | -0,14% | 84.033,00 |
| 28.01.2025 | 3.333,55 | 3.378,16 | 3.313,70 | 3.318,58 | -1,61% | 93.611,00 |
| 27.01.2025 | 3.334,11 | 3.437,63 | 3.329,54 | 3.372,82 | 1,21% | 136.641,00 |
| 24.01.2025 | 3.360,67 | 3.361,41 | 3.301,83 | 3.332,53 | -1,22% | 85.017,00 |
| 23.01.2025 | 3.333,31 | 3.376,75 | 3.311,65 | 3.373,57 | 1,43% | 103.125,00 |
| 22.01.2025 | 3.276,50 | 3.331,77 | 3.276,50 | 3.326,01 | 0,86% | 102.854,00 |
| 21.01.2025 | 3.246,54 | 3.312,59 | 3.205,23 | 3.297,72 | 2,15% | 104.474,00 |
| 17.01.2025 | 3.207,68 | 3.230,85 | 3.202,13 | 3.228,40 | 1,08% | 144.517,00 |
| 16.01.2025 | 3.212,75 | 3.217,33 | 3.162,00 | 3.193,96 | -0,38% | 110.133,00 |
| 15.01.2025 | 3.240,13 | 3.254,48 | 3.203,25 | 3.206,05 | -0,67% | 103.734,00 |
| 14.01.2025 | 3.256,87 | 3.259,21 | 3.218,20 | 3.227,80 | -0,36% | 83.039,00 |
| 13.01.2025 | 3.241,01 | 3.276,90 | 3.232,87 | 3.239,62 | -0,36% | 115.321,00 |
| 10.01.2025 | 3.288,10 | 3.288,10 | 3.232,93 | 3.251,32 | -1,58% | 132.939,00 |
| 08.01.2025 | 3.253,19 | 3.305,23 | 3.248,98 | 3.303,35 | 1,33% | 82.250,00 |
| 07.01.2025 | 3.303,38 | 3.334,64 | 3.254,44 | 3.259,91 | -1,02% | 104.677,00 |
| 06.01.2025 | 3.262,33 | 3.328,66 | 3.245,87 | 3.293,46 | 0,76% | 181.211,00 |
| 03.01.2025 | 3.241,02 | 3.270,28 | 3.235,07 | 3.268,78 | 0,58% | 113.112,00 |
| 02.01.2025 | 3.221,39 | 3.250,00 | 3.211,15 | 3.250,00 | 1,50% | 105.338,00 |
| 31.12.2024 | 3.177,00 | 3.223,75 | 3.174,51 | 3.202,00 | 0,51% | 104.646,00 |
| 30.12.2024 | 3.235,78 | 3.235,78 | 3.180,49 | 3.185,71 | -1,72% | 112.469,00 |
| 27.12.2024 | 3.225,00 | 3.262,10 | 3.220,96 | 3.241,62 | 0,01% | 78.628,00 |
| 26.12.2024 | 3.266,64 | 3.286,60 | 3.239,99 | 3.241,25 | -1,29% | 80.961,00 |
| 24.12.2024 | 3.269,00 | 3.286,97 | 3.252,56 | 3.283,48 | 1,27% | 57.453,00 |
| 23.12.2024 | 3.225,23 | 3.251,83 | 3.198,92 | 3.242,23 | -0,35% | 175.042,00 |
| 20.12.2024 | 3.221,13 | 3.274,26 | 3.206,16 | 3.253,47 | 1,19% | 268.808,00 |
| 19.12.2024 | 3.257,33 | 3.266,08 | 3.209,25 | 3.215,29 | -0,72% | 129.595,00 |
| 18.12.2024 | 3.316,23 | 3.324,36 | 3.236,70 | 3.238,52 | -2,43% | 136.698,00 |
| 17.12.2024 | 3.350,00 | 3.352,16 | 3.314,37 | 3.319,11 | -0,93% | 136.111,00 |
| 16.12.2024 | 3.374,67 | 3.392,47 | 3.335,97 | 3.350,13 | -0,60% | 136.066,00 |
| 13.12.2024 | 3.359,34 | 3.378,96 | 3.345,44 | 3.370,27 | 0,89% | 111.303,00 |
| 12.12.2024 | 3.329,52 | 3.352,71 | 3.300,00 | 3.340,48 | -0,07% | 125.472,00 |
| 11.12.2024 | 3.349,43 | 3.394,19 | 3.339,95 | 3.342,72 | -0,13% | 119.122,00 |
| 10.12.2024 | 3.270,00 | 3.416,71 | 3.270,00 | 3.347,16 | 0,70% | 230.010,00 |
| 09.12.2024 | 3.319,89 | 3.345,27 | 3.305,57 | 3.324,01 | 0,44% | 221.930,00 |
| 06.12.2024 | 3.238,20 | 3.313,00 | 3.218,00 | 3.309,44 | 3,74% | 185.501,00 |
| 05.12.2024 | 3.190,59 | 3.242,55 | 3.179,00 | 3.190,07 | 0,00% | 105.823,00 |
| 04.12.2024 | 3.173,75 | 3.252,30 | 3.173,75 | 3.189,98 | 0,02% | 146.605,00 |
| 03.12.2024 | 3.190,75 | 3.209,47 | 3.171,29 | 3.189,50 | 0,31% | 129.958,00 |
| 02.12.2024 | 3.186,88 | 3.210,04 | 3.173,38 | 3.179,52 | 0,31% | 160.531,00 |