2.321,961$
-0,05%
Echtzeit-Aktienkurs Autozone Inc.
Bid:
Ask:
Aktienkurse zur Autozone Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2023 | 2.333,69 | 2.341,57 | 2.315,07 | 2.323,05 | -0,72% | 228.407,00 |
| 05.06.2023 | 2.376,39 | 2.397,42 | 2.337,59 | 2.339,95 | -1,73% | 266.237,00 |
| 02.06.2023 | 2.362,17 | 2.398,26 | 2.345,08 | 2.381,23 | 0,32% | 241.901,00 |
| 01.06.2023 | 2.386,21 | 2.406,62 | 2.360,00 | 2.373,58 | -0,56% | 260.241,00 |
| 31.05.2023 | 2.336,47 | 2.390,86 | 2.277,88 | 2.386,84 | -2,76% | 645.431,00 |
| 30.05.2023 | 2.438,73 | 2.459,90 | 2.427,96 | 2.454,64 | -0,25% | 209.248,00 |
| 26.05.2023 | 2.461,15 | 2.471,47 | 2.426,57 | 2.460,79 | 0,04% | 214.810,00 |
| 25.05.2023 | 2.413,42 | 2.467,27 | 2.398,24 | 2.459,75 | 1,49% | 295.548,00 |
| 24.05.2023 | 2.463,41 | 2.474,74 | 2.421,82 | 2.423,62 | -1,62% | 269.726,00 |
| 23.05.2023 | 2.492,01 | 2.548,25 | 2.423,45 | 2.463,41 | -5,97% | 489.675,00 |
| 22.05.2023 | 2.671,25 | 2.679,50 | 2.617,00 | 2.619,80 | -1,26% | 179.041,00 |
| 19.05.2023 | 2.649,00 | 2.657,38 | 2.629,76 | 2.653,18 | 0,16% | 153.272,00 |
| 18.05.2023 | 2.676,39 | 2.687,14 | 2.634,30 | 2.648,95 | -1,14% | 133.857,00 |
| 17.05.2023 | 2.675,11 | 2.692,42 | 2.669,15 | 2.679,55 | 0,23% | 103.406,00 |
| 16.05.2023 | 2.687,69 | 2.711,65 | 2.673,41 | 2.673,46 | -1,22% | 106.422,00 |
| 15.05.2023 | 2.727,29 | 2.727,29 | 2.697,94 | 2.706,53 | -0,83% | 105.726,00 |
| 12.05.2023 | 2.721,28 | 2.744,25 | 2.698,74 | 2.729,06 | 0,51% | 110.245,00 |
| 11.05.2023 | 2.731,99 | 2.735,35 | 2.704,35 | 2.715,20 | -0,67% | 119.477,00 |
| 10.05.2023 | 2.736,09 | 2.750,00 | 2.714,42 | 2.733,65 | 0,26% | 110.590,00 |
| 09.05.2023 | 2.715,89 | 2.737,11 | 2.709,14 | 2.726,51 | 0,63% | 120.981,00 |
| 08.05.2023 | 2.692,24 | 2.715,07 | 2.679,25 | 2.709,54 | 0,67% | 77.792,00 |
| 05.05.2023 | 2.665,21 | 2.698,08 | 2.665,21 | 2.691,58 | 1,13% | 75.805,00 |
| 04.05.2023 | 2.675,76 | 2.681,85 | 2.652,56 | 2.661,60 | -0,60% | 87.388,00 |
| 03.05.2023 | 2.708,91 | 2.717,57 | 2.676,56 | 2.677,58 | -0,94% | 148.120,00 |
| 02.05.2023 | 2.683,66 | 2.708,24 | 2.667,79 | 2.702,89 | 0,87% | 120.885,00 |
| 01.05.2023 | 2.669,93 | 2.710,21 | 2.669,86 | 2.679,54 | 0,61% | 132.942,00 |
| 28.04.2023 | 2.654,84 | 2.667,99 | 2.640,51 | 2.663,31 | 0,10% | 106.143,00 |
| 27.04.2023 | 2.636,26 | 2.664,50 | 2.629,79 | 2.660,73 | 0,60% | 105.421,00 |
| 26.04.2023 | 2.655,00 | 2.690,43 | 2.634,67 | 2.644,83 | -1,25% | 141.506,00 |
| 25.04.2023 | 2.684,19 | 2.697,35 | 2.674,54 | 2.678,34 | 0,05% | 109.064,00 |
| 24.04.2023 | 2.676,32 | 2.689,88 | 2.672,61 | 2.677,12 | -0,16% | 132.215,00 |
| 21.04.2023 | 2.722,60 | 2.722,60 | 2.681,00 | 2.681,41 | -0,76% | 135.410,00 |
| 20.04.2023 | 2.671,82 | 2.703,00 | 2.651,24 | 2.701,84 | 1,45% | 139.668,00 |
| 19.04.2023 | 2.671,85 | 2.686,04 | 2.643,62 | 2.663,16 | -0,69% | 140.998,00 |
| 18.04.2023 | 2.665,92 | 2.691,99 | 2.665,66 | 2.681,65 | 0,61% | 153.430,00 |
| 17.04.2023 | 2.644,84 | 2.668,43 | 2.644,84 | 2.665,41 | 1,03% | 139.529,00 |
| 14.04.2023 | 2.619,76 | 2.643,07 | 2.616,50 | 2.638,32 | 0,75% | 97.942,00 |
| 13.04.2023 | 2.608,75 | 2.625,71 | 2.580,34 | 2.618,65 | 0,76% | 124.633,00 |
| 12.04.2023 | 2.560,57 | 2.603,81 | 2.549,50 | 2.598,89 | 1,54% | 168.772,00 |
| 11.04.2023 | 2.553,11 | 2.570,02 | 2.540,07 | 2.559,54 | 0,20% | 106.016,00 |
| 10.04.2023 | 2.529,02 | 2.562,54 | 2.521,75 | 2.554,44 | 0,94% | 171.292,00 |
| 06.04.2023 | 2.500,81 | 2.531,38 | 2.491,10 | 2.530,68 | 1,45% | 142.670,00 |
| 05.04.2023 | 2.502,07 | 2.511,77 | 2.488,26 | 2.494,44 | -0,30% | 159.469,00 |
| 04.04.2023 | 2.502,42 | 2.513,87 | 2.495,00 | 2.502,05 | -0,38% | 120.747,00 |
| 03.04.2023 | 2.466,44 | 2.530,32 | 2.465,00 | 2.511,54 | 2,17% | 207.137,00 |
| 31.03.2023 | 2.416,21 | 2.460,15 | 2.414,34 | 2.458,15 | 2,16% | 186.711,00 |
| 30.03.2023 | 2.398,20 | 2.418,33 | 2.395,73 | 2.406,19 | 0,45% | 132.257,00 |
| 29.03.2023 | 2.394,45 | 2.406,06 | 2.380,52 | 2.395,37 | -0,41% | 167.085,00 |
| 28.03.2023 | 2.370,92 | 2.411,49 | 2.370,92 | 2.405,22 | 1,55% | 139.896,00 |
| 27.03.2023 | 2.336,49 | 2.386,55 | 2.333,15 | 2.368,55 | 1,68% | 220.050,00 |
| 24.03.2023 | 2.316,31 | 2.338,52 | 2.294,75 | 2.329,40 | 0,94% | 148.505,00 |
| 23.03.2023 | 2.349,71 | 2.356,83 | 2.307,14 | 2.307,82 | -1,77% | 155.539,00 |
| 22.03.2023 | 2.397,66 | 2.397,66 | 2.347,78 | 2.349,30 | -1,91% | 109.697,00 |
| 21.03.2023 | 2.406,29 | 2.409,49 | 2.383,22 | 2.394,95 | 0,16% | 93.561,00 |
| 20.03.2023 | 2.372,31 | 2.400,00 | 2.365,13 | 2.391,17 | 1,11% | 140.245,00 |
| 17.03.2023 | 2.411,36 | 2.411,36 | 2.360,02 | 2.365,00 | -2,00% | 198.928,00 |
| 16.03.2023 | 2.405,26 | 2.427,50 | 2.394,03 | 2.413,32 | -0,10% | 112.325,00 |
| 15.03.2023 | 2.408,23 | 2.430,08 | 2.398,70 | 2.415,68 | -0,48% | 211.171,00 |
| 14.03.2023 | 2.446,66 | 2.446,66 | 2.413,05 | 2.427,41 | -0,10% | 164.410,00 |
| 13.03.2023 | 2.411,59 | 2.461,38 | 2.411,59 | 2.429,86 | 0,35% | 138.025,00 |
| 10.03.2023 | 2.419,23 | 2.441,00 | 2.404,00 | 2.421,39 | -0,03% | 144.944,00 |
| 09.03.2023 | 2.467,10 | 2.467,10 | 2.411,92 | 2.422,19 | -1,52% | 139.250,00 |
| 08.03.2023 | 2.472,27 | 2.477,00 | 2.446,49 | 2.459,57 | -0,62% | 106.553,00 |
| 07.03.2023 | 2.522,88 | 2.529,66 | 2.471,18 | 2.474,83 | -1,79% | 157.471,00 |
| 06.03.2023 | 2.498,38 | 2.523,08 | 2.498,38 | 2.520,00 | 0,91% | 147.572,00 |
| 03.03.2023 | 2.496,82 | 2.503,36 | 2.463,94 | 2.497,34 | 0,47% | 157.288,00 |
| 02.03.2023 | 2.471,49 | 2.497,58 | 2.439,33 | 2.485,63 | 1,19% | 157.392,00 |
| 01.03.2023 | 2.458,51 | 2.468,83 | 2.424,44 | 2.456,37 | -1,21% | 209.003,00 |
| 28.02.2023 | 2.584,96 | 2.584,96 | 2.483,54 | 2.486,54 | -3,33% | 284.293,00 |
| 27.02.2023 | 2.552,19 | 2.576,10 | 2.542,50 | 2.572,25 | 1,25% | 242.226,00 |
| 24.02.2023 | 2.556,90 | 2.564,55 | 2.532,57 | 2.540,56 | -1,20% | 148.550,00 |
| 23.02.2023 | 2.555,28 | 2.575,29 | 2.538,48 | 2.571,46 | 0,16% | 105.958,00 |
| 22.02.2023 | 2.572,64 | 2.581,92 | 2.556,58 | 2.567,36 | -0,22% | 176.925,00 |
| 21.02.2023 | 2.590,64 | 2.605,23 | 2.562,44 | 2.573,14 | -1,25% | 166.170,00 |
| 17.02.2023 | 2.579,28 | 2.605,62 | 2.571,15 | 2.605,62 | 1,33% | 131.720,00 |
| 16.02.2023 | 2.578,80 | 2.586,85 | 2.543,95 | 2.571,35 | -0,35% | 125.772,00 |
| 15.02.2023 | 2.560,89 | 2.582,35 | 2.547,26 | 2.580,27 | 1,34% | 124.940,00 |
| 14.02.2023 | 2.547,98 | 2.559,96 | 2.540,77 | 2.546,27 | 0,11% | 107.206,00 |
| 13.02.2023 | 2.510,50 | 2.546,37 | 2.500,50 | 2.543,51 | 1,19% | 106.592,00 |
| 10.02.2023 | 2.501,07 | 2.560,36 | 2.501,07 | 2.513,69 | 0,94% | 227.880,00 |
| 09.02.2023 | 2.443,84 | 2.504,40 | 2.431,15 | 2.490,28 | 2,72% | 206.628,00 |
| 08.02.2023 | 2.407,93 | 2.435,47 | 2.402,03 | 2.424,36 | 0,19% | 139.301,00 |
| 07.02.2023 | 2.399,10 | 2.422,67 | 2.372,00 | 2.419,81 | -0,25% | 123.880,00 |
| 06.02.2023 | 2.408,76 | 2.443,13 | 2.401,08 | 2.425,88 | 1,14% | 128.326,00 |
| 03.02.2023 | 2.436,43 | 2.455,37 | 2.389,70 | 2.398,51 | -1,84% | 163.189,00 |
| 02.02.2023 | 2.473,89 | 2.502,32 | 2.430,46 | 2.443,55 | -2,09% | 228.473,00 |
| 01.02.2023 | 2.435,98 | 2.497,85 | 2.435,98 | 2.495,68 | 2,33% | 179.725,00 |
| 31.01.2023 | 2.439,20 | 2.449,99 | 2.405,00 | 2.438,85 | 0,42% | 155.212,00 |
| 30.01.2023 | 2.389,75 | 2.440,69 | 2.389,05 | 2.428,58 | 2,50% | 169.243,00 |
| 27.01.2023 | 2.406,66 | 2.424,67 | 2.356,33 | 2.369,34 | -1,90% | 189.532,00 |
| 26.01.2023 | 2.380,00 | 2.431,19 | 2.374,92 | 2.415,27 | 2,44% | 193.766,00 |
| 25.01.2023 | 2.339,36 | 2.381,46 | 2.325,01 | 2.357,81 | 0,69% | 166.975,00 |
| 24.01.2023 | 2.313,50 | 2.350,50 | 2.305,66 | 2.341,56 | 0,97% | 142.983,00 |
| 23.01.2023 | 2.342,42 | 2.342,42 | 2.309,95 | 2.318,96 | -0,33% | 143.090,00 |
| 20.01.2023 | 2.329,99 | 2.333,99 | 2.300,00 | 2.326,61 | -0,04% | 146.457,00 |
| 19.01.2023 | 2.338,79 | 2.352,41 | 2.327,00 | 2.327,54 | -0,74% | 113.586,00 |
| 18.01.2023 | 2.355,88 | 2.360,99 | 2.340,01 | 2.344,93 | -0,46% | 125.442,00 |
| 17.01.2023 | 2.366,06 | 2.384,34 | 2.332,08 | 2.355,88 | -0,46% | 152.377,00 |
| 16.01.2023 | 2.369,17 | 2.369,47 | 2.366,66 | 2.366,66 | -0,09% | - |
| 13.01.2023 | 2.335,97 | 2.395,24 | 2.325,02 | 2.368,88 | 0,25% | 122.829,00 |