Deutsche Märkte geschlossen

AutoZone, Inc. (AZO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.962,32-44,44 (-1,48%)
Börsenschluss: 04:00PM EDT
2.961,00 -1,32 (-0,04%)
Nachbörse: 08:00PM EDT
Zeitraum:
14. Apr. 2023 - 14. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Apr. 20242.994,753.006,732.955,262.962,322.962,32147.800
11. Apr. 20243.025,753.031,792.980,683.006,763.006,76116.500
10. Apr. 20243.023,133.040,703.000,293.025,753.025,7590.600
09. Apr. 20243.078,103.078,103.016,483.043,623.043,62225.900
08. Apr. 20243.089,253.113,463.064,953.076,093.076,09148.300
05. Apr. 20243.097,073.121,073.094,883.104,943.104,9484.700
04. Apr. 20243.161,493.161,493.084,033.085,043.085,04117.400
03. Apr. 20243.171,133.189,023.145,833.146,633.146,63100.000
02. Apr. 20243.179,373.198,493.155,063.170,043.170,04100.300
01. Apr. 20243.139,143.182,143.139,143.168,603.168,60105.600
28. März 20243.198,593.198,593.151,553.151,653.151,65173.100
27. März 20243.208,883.212,523.171,113.192,793.192,79102.100
26. März 20243.166,583.206,373.166,583.191,483.191,48133.800
25. März 20243.237,433.237,433.168,563.170,823.170,82143.900
22. März 20243.207,303.256,373.180,273.239,323.239,32102.000
21. März 20243.185,103.236,133.160,153.210,403.210,40123.500
20. März 20243.160,003.192,203.154,753.187,383.187,38220.900
19. März 20243.134,953.161,443.130,943.153,813.153,81121.600
18. März 20243.131,003.147,353.094,843.101,973.101,97130.000
15. März 20243.101,903.133,073.101,903.124,333.124,33290.900
14. März 20243.110,543.119,043.079,453.119,043.119,04109.000
13. März 20243.059,513.105,543.042,573.089,243.089,24172.100
12. März 20243.065,353.075,203.036,423.059,513.059,51125.900
11. März 20243.069,003.069,003.014,723.060,283.060,28146.700
08. März 20243.114,263.119,543.064,473.079,493.079,49139.400
07. März 20243.127,923.152,663.094,713.124,013.124,01119.800
06. März 20243.106,003.130,253.086,373.104,203.104,20108.700
05. März 20243.083,883.113,843.066,833.102,863.102,86149.700
04. März 20243.028,393.088,853.028,393.079,943.079,94166.000
01. März 20243.005,653.038,682.983,093.035,993.035,99134.800
29. Feb. 20243.025,963.025,962.977,603.006,023.006,02253.100
28. Feb. 20242.972,903.017,312.956,463.011,623.011,62253.300
27. Feb. 20242.850,002.956,852.825,002.954,992.954,99376.100
26. Feb. 20242.757,392.785,162.708,092.770,462.770,46221.900
23. Feb. 20242.747,492.775,232.714,242.756,342.756,34223.300
22. Feb. 20242.759,702.778,982.742,892.758,772.758,77109.200
21. Feb. 20242.699,832.740,112.680,962.729,692.729,69139.700
20. Feb. 20242.727,832.733,552.696,152.696,152.696,15132.000
16. Feb. 20242.739,312.746,682.719,752.727,832.727,83152.200
15. Feb. 20242.720,232.742,552.702,872.724,882.724,88148.700
14. Feb. 20242.740,362.740,362.708,002.726,872.726,8795.600
13. Feb. 20242.701,512.761,002.689,772.726,152.726,15149.600
12. Feb. 20242.680,002.709,102.672,312.703,882.703,88142.500
09. Feb. 20242.735,042.742,312.679,412.680,002.680,00220.900
08. Feb. 20242.757,002.798,562.707,502.731,662.731,66283.700
07. Feb. 20242.812,002.855,212.807,202.842,542.842,54153.200
06. Feb. 20242.799,832.820,002.792,972.811,862.811,86138.700
05. Feb. 20242.801,122.810,202.769,822.803,982.803,98134.700
02. Feb. 20242.794,972.841,812.773,812.821,892.821,89167.700
01. Feb. 20242.751,852.800,142.747,002.798,152.798,15176.500
31. Jan. 20242.828,632.840,802.758,672.762,132.762,13202.600
30. Jan. 20242.803,712.849,992.785,072.838,662.838,66170.300
29. Jan. 20242.783,802.806,712.776,902.794,442.794,44148.200
26. Jan. 20242.748,052.780,242.748,052.780,242.780,24103.000
25. Jan. 20242.750,002.759,932.722,402.748,612.748,61124.100
24. Jan. 20242.770,002.770,002.743,392.751,622.751,62113.800
23. Jan. 20242.770,992.783,522.731,212.768,312.768,31155.200
22. Jan. 20242.738,992.779,992.704,352.770,992.770,99220.500
19. Jan. 20242.728,012.774,992.715,882.746,442.746,44195.700
18. Jan. 20242.658,182.724,992.658,182.722,982.722,98183.800
17. Jan. 20242.676,202.692,632.655,752.669,212.669,21144.200
16. Jan. 20242.578,722.671,402.575,002.669,562.669,56205.400
12. Jan. 20242.540,082.577,222.540,082.569,102.569,10109.300
11. Jan. 20242.536,452.548,622.512,612.546,652.546,65108.600
10. Jan. 20242.521,612.542,912.514,082.537,162.537,16152.000
09. Jan. 20242.541,852.546,352.510,002.521,282.521,28139.800
08. Jan. 20242.540,102.560,902.513,862.553,932.553,93135.100
05. Jan. 20242.565,292.575,492.544,882.550,932.550,93190.400
04. Jan. 20242.577,612.584,782.557,392.557,412.557,41127.000
03. Jan. 20242.561,022.612,322.561,022.567,592.567,59168.900
02. Jan. 20242.590,002.623,582.564,172.568,502.568,50177.500
29. Dez. 20232.570,752.585,872.554,762.585,612.585,61116.900
28. Dez. 20232.566,812.583,502.556,212.567,652.567,6568.800
27. Dez. 20232.568,152.581,362.549,242.573,322.573,3294.700
26. Dez. 20232.600,012.605,992.569,322.569,362.569,36131.400
22. Dez. 20232.610,912.645,482.606,372.608,692.608,6991.400
21. Dez. 20232.621,002.634,352.603,212.612,672.612,6799.000
20. Dez. 20232.637,562.661,002.606,242.607,342.607,34128.600
19. Dez. 20232.645,712.661,982.632,222.649,322.649,32117.300
18. Dez. 20232.638,002.639,082.608,972.637,362.637,36106.500
15. Dez. 20232.600,912.634,622.566,802.628,052.628,05357.600
14. Dez. 20232.728,692.728,692.632,772.636,692.636,69188.000
13. Dez. 20232.677,642.724,112.668,932.719,782.719,78132.400
12. Dez. 20232.644,652.663,602.640,032.661,252.661,25113.200
11. Dez. 20232.621,612.642,612.610,482.633,502.633,50112.700
08. Dez. 20232.640,002.640,002.610,502.620,492.620,49110.300
07. Dez. 20232.714,552.730,402.632,142.632,702.632,70180.500
06. Dez. 20232.702,832.730,642.696,532.710,622.710,62173.600
05. Dez. 20232.700,002.704,012.632,562.671,132.671,13221.900
04. Dez. 20232.637,812.674,002.630,692.664,112.664,11205.800
01. Dez. 20232.616,822.644,572.603,002.641,752.641,75233.800
30. Nov. 20232.597,052.624,912.593,042.609,932.609,93266.400
29. Nov. 20232.606,772.613,632.587,712.596,512.596,51160.200
28. Nov. 20232.615,132.636,692.587,272.602,182.602,18121.900
27. Nov. 20232.683,262.688,532.610,072.613,152.613,15198.900
24. Nov. 20232.670,042.690,002.666,842.688,002.688,0037.500
22. Nov. 20232.685,542.685,542.662,542.671,772.671,7793.200
21. Nov. 20232.660,002.683,692.643,872.676,092.676,0986.300
20. Nov. 20232.625,732.664,242.617,962.649,252.649,25120.700
17. Nov. 20232.676,282.676,282.625,102.627,052.627,05152.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...