3.371,900$
-1,02%
Echtzeit-Aktienkurs Autozone Inc.
Bid:
Ask:
Aktienkurse zur Autozone Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 3.241,01 | 3.276,90 | 3.232,87 | 3.239,62 | -0,36% | 114.245,00 |
| 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% | 104.579,00 |
| 06.01.2025 | 3.262,33 | 3.328,66 | 3.245,87 | 3.293,46 | 0,76% | 164.842,00 |
| 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% | 105.222,00 |
| 31.12.2024 | 3.177,00 | 3.223,75 | 3.174,51 | 3.202,00 | 0,51% | 104.646,00 |
| 30.12.2024 | 3.198,02 | 3.235,78 | 3.180,49 | 3.185,71 | -1,72% | 100.496,00 |
| 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% | 77.636,00 |
| 24.12.2024 | 3.269,00 | 3.286,97 | 3.252,56 | 3.283,48 | 1,27% | 57.453,00 |
| 23.12.2024 | 3.216,00 | 3.251,83 | 3.198,92 | 3.242,23 | -0,35% | 153.301,00 |
| 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% | 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 | 3.350,00 | 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% | 134.991,00 |
| 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% | 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 | 3.238,20 | 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% | 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 | 3.086,56 | 3.114,93 | 3.082,08 | 3.099,38 | 1,00% | 125.962,00 |
| 21.11.2024 | 3.083,39 | 3.083,39 | 3.055,02 | 3.068,69 | 0,63% | 92.355,00 |
| 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 | 3.133,00 | 3.150,79 | 3.100,00 | 3.107,53 | -0,91% | 117.884,00 |
| 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% | 145.833,00 |
| 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% | 127.168,00 |
| 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% | 85.433,00 |
| 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% | 113.374,00 |
| 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% | 189.182,00 |
| 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% | 67.285,00 |
| 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% | 94.546,00 |
| 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% | 115.661,00 |