Autozone Inc.
[WKN: 881531 | ISIN: US0533321024]
Aktienkurse
3.717,270$ -0,21%
Echtzeit-Aktienkurs Autozone Inc.
Bid: Ask:

Aktienkurse zur Autozone Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% 84.480,00
04.06.2025 3.701,00 3.752,90 3.699,37 3.717,04 -0,83% 95.037,00
03.06.2025 3.754,02 3.768,44 3.708,00 3.748,00 -0,05% 95.946,00
02.06.2025 3.702,19 3.769,77 3.702,19 3.749,81 0,45% 138.323,00
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% 135.175,00
28.05.2025 3.703,69 3.790,10 3.702,96 3.744,42 1,32% 205.279,00
27.05.2025 3.774,00 3.860,92 3.641,55 3.695,66 -3,42% 321.837,00
23.05.2025 3.855,01 3.882,87 3.821,96 3.826,46 -0,85% 151.279,00
22.05.2025 3.888,00 3.900,00 3.846,91 3.859,25 -0,34% 105.375,00
21.05.2025 3.898,00 3.910,00 3.837,01 3.872,60 -0,19% 114.156,00
20.05.2025 3.870,98 3.900,00 3.834,55 3.880,15 0,00% 106.637,00
19.05.2025 3.833,99 3.882,53 3.797,45 3.879,97 2,47% 139.124,00
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% 135.708,00
14.05.2025 3.640,00 3.665,02 3.633,17 3.645,43 0,02% 99.823,00
13.05.2025 3.667,09 3.694,84 3.638,98 3.644,75 -0,53% 77.865,00
12.05.2025 3.706,08 3.706,08 3.565,02 3.664,25 0,01% 134.966,00
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% 86.728,00
07.05.2025 3.765,00 3.773,03 3.738,30 3.745,54 -0,04% 86.301,00
06.05.2025 3.758,83 3.773,48 3.733,91 3.747,02 -0,76% 71.763,00
05.05.2025 3.759,58 3.783,23 3.730,83 3.775,55 0,51% 105.277,00
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% 100.401,00
30.04.2025 3.662,73 3.774,54 3.662,73 3.762,60 1,56% 156.706,00
29.04.2025 3.635,00 3.706,73 3.603,73 3.704,95 2,41% 111.272,00
28.04.2025 3.604,96 3.636,00 3.604,24 3.617,91 0,24% 87.079,00
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% 121.752,00
23.04.2025 3.712,91 3.712,91 3.629,66 3.652,11 -0,72% 114.284,00
22.04.2025 3.603,39 3.682,00 3.592,22 3.678,66 3,07% 115.492,00
21.04.2025 3.617,00 3.618,75 3.506,62 3.569,24 -0,95% 125.190,00
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% 89.311,00
15.04.2025 3.699,11 3.699,75 3.631,17 3.631,17 -1,35% 109.554,00
14.04.2025 3.666,00 3.700,35 3.648,09 3.680,78 0,58% 118.242,00
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% 173.058,00
09.04.2025 3.433,65 3.708,04 3.433,65 3.575,12 2,17% 246.674,00
08.04.2025 3.559,13 3.603,69 3.473,33 3.499,08 0,60% 201.023,00
07.04.2025 3.535,42 3.572,34 3.434,00 3.478,38 -4,79% 311.576,00
04.04.2025 3.792,72 3.845,10 3.652,22 3.653,24 -4,52% 209.942,00
03.04.2025 3.832,50 3.916,81 3.770,90 3.826,15 0,44% 181.918,00
02.04.2025 3.777,86 3.822,84 3.760,92 3.809,26 -0,11% 99.620,00
01.04.2025 3.830,26 3.830,26 3.786,92 3.813,27 0,01% 215.650,00
31.03.2025 3.799,15 3.842,82 3.776,84 3.812,78 1,11% 209.661,00
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% 285.474,00
26.03.2025 3.678,22 3.693,88 3.663,00 3.681,68 0,26% 127.820,00
25.03.2025 3.650,72 3.678,39 3.612,78 3.672,23 0,39% 135.065,00
24.03.2025 3.634,55 3.680,00 3.619,73 3.657,82 1,43% 115.376,00
21.03.2025 3.594,29 3.617,27 3.547,80 3.606,34 0,92% 208.699,00
20.03.2025 3.571,37 3.610,00 3.567,09 3.573,38 -0,51% 81.220,00
19.03.2025 3.612,45 3.620,48 3.571,37 3.591,61 -0,63% 134.297,00
18.03.2025 3.617,47 3.634,21 3.585,96 3.614,27 -0,18% 87.193,00
17.03.2025 3.559,02 3.627,44 3.550,52 3.620,82 1,85% 128.701,00
14.03.2025 3.550,00 3.578,06 3.520,92 3.554,91 0,26% 164.187,00
13.03.2025 3.542,43 3.565,02 3.502,99 3.545,65 -0,04% 158.388,00
12.03.2025 3.541,75 3.573,79 3.492,87 3.547,13 -0,44% 115.891,00
11.03.2025 3.654,10 3.680,00 3.524,57 3.562,76 -3,45% 208.007,00
10.03.2025 3.654,10 3.704,43 3.622,04 3.690,12 2,08% 188.857,00
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% 180.125,00
05.03.2025 3.469,59 3.570,50 3.469,59 3.555,88 2,37% 166.973,00
04.03.2025 3.450,00 3.563,57 3.411,20 3.473,66 -0,12% 308.203,00
03.03.2025 3.498,00 3.519,00 3.449,94 3.477,76 -0,44% 179.727,00
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% 105.615,00
26.02.2025 3.422,03 3.430,67 3.381,21 3.392,97 -0,95% 93.565,00
25.02.2025 3.423,00 3.435,00 3.411,76 3.425,60 0,72% 123.742,00
24.02.2025 3.399,25 3.401,67 3.373,79 3.401,00 0,95% 80.102,00
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% 70.968,00
19.02.2025 3.396,44 3.417,37 3.388,27 3.396,46 0,36% 61.712,00
18.02.2025 3.433,15 3.451,00 3.371,72 3.384,43 -2,14% 116.593,00
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% 68.709,00
12.02.2025 3.413,50 3.444,40 3.412,42 3.432,96 -0,37% 59.881,00
11.02.2025 3.431,48 3.450,91 3.406,75 3.445,79 0,53% 81.934,00
10.02.2025 3.434,72 3.437,49 3.413,19 3.427,55 0,22% 70.164,00
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% 73.490,00
05.02.2025 3.464,28 3.481,36 3.440,00 3.474,08 0,44% 96.328,00
04.02.2025 3.389,84 3.475,10 3.389,84 3.459,00 0,78% 126.985,00
03.02.2025 3.333,47 3.445,05 3.312,40 3.432,20 2,45% 209.296,00
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% 78.566,00
29.01.2025 3.300,75 3.325,54 3.295,09 3.314,05 -0,14% 83.932,00
28.01.2025 3.333,55 3.378,16 3.313,70 3.318,58 -1,61% 93.408,00
27.01.2025 3.334,11 3.437,63 3.329,54 3.372,82 1,21% 135.043,00
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% 99.997,00
22.01.2025 3.276,50 3.331,77 3.276,50 3.326,01 0,86% 101.694,00
21.01.2025 3.246,54 3.312,59 3.205,23 3.297,72 2,15% 103.362,00
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% 109.994,00
15.01.2025 3.240,13 3.254,48 3.203,25 3.206,05 -0,67% 98.608,00
14.01.2025 3.256,87 3.259,21 3.218,20 3.227,80 -0,36% 82.658,00