Deutsche Märkte schließen in 5 Stunden 41 Minuten

AutoZone, Inc. (AZO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.926,35-57,76 (-1,94%)
Börsenschluss: 04:00PM EDT
2.926,36 +0,01 (+0,00%)
Nachbörse: 06:49PM EDT
Zeitraum:
19. Juli 2023 - 19. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Juli 20242.983,592.990,002.921,272.926,352.926,3594.100
17. Juli 20242.996,002.996,472.957,512.984,112.984,11109.700
16. Juli 20242.954,693.007,652.954,692.985,332.985,33118.100
15. Juli 20242.912,502.960,242.912,502.941,462.941,46115.600
12. Juli 20242.917,442.955,592.898,132.920,832.920,83110.900
11. Juli 20242.838,712.885,152.836,812.881,902.881,90120.600
10. Juli 20242.829,442.859,512.802,792.856,352.856,3570.700
09. Juli 20242.836,402.836,652.805,002.817,062.817,0685.500
08. Juli 20242.839,592.863,482.811,762.836,402.836,4099.900
05. Juli 20242.841,872.841,872.801,492.815,002.815,00110.300
03. Juli 20242.869,592.870,002.818,002.844,882.844,8888.700
02. Juli 20242.833,742.870,002.811,342.870,002.870,00129.100
01. Juli 20242.956,352.956,352.806,512.832,792.832,79168.700
28. Juni 20242.948,422.989,152.939,792.964,102.964,10188.400
27. Juni 20242.951,002.955,412.924,502.955,402.955,40106.500
26. Juni 20242.926,682.936,642.893,302.929,702.929,70142.200
25. Juni 20242.982,482.986,002.925,412.936,412.936,41125.600
24. Juni 20242.981,552.992,572.962,372.985,442.985,44120.700
21. Juni 20243.020,813.054,502.984,812.990,352.990,35192.100
20. Juni 20242.979,473.029,882.979,473.008,233.008,23287.400
18. Juni 20242.943,782.986,522.943,782.968,752.968,75120.800
17. Juni 20242.836,002.943,822.835,002.938,832.938,83187.200
14. Juni 20242.803,272.838,322.792,142.835,822.835,82114.600
13. Juni 20242.822,602.830,092.798,612.813,402.813,4093.900
12. Juni 20242.808,772.823,252.804,142.817,932.817,93172.200
11. Juni 20242.778,382.818,702.769,002.811,032.811,03158.000
10. Juni 20242.800,002.800,002.765,822.780,952.780,95164.600
07. Juni 20242.761,752.810,652.760,002.800,702.800,70110.700
06. Juni 20242.785,002.785,052.753,612.764,692.764,69151.900
05. Juni 20242.801,722.803,502.750,532.776,282.776,28196.700
04. Juni 20242.764,192.801,892.762,202.790,982.790,98143.600
03. Juni 20242.772,182.794,342.728,972.772,622.772,62157.700
31. Mai 20242.768,192.790,382.741,142.769,942.769,94161.900
30. Mai 20242.745,662.783,662.745,662.772,562.772,56112.300
29. Mai 20242.768,702.787,952.739,102.739,102.739,10182.200
28. Mai 20242.792,902.803,252.776,722.800,002.800,00125.500
24. Mai 20242.790,852.797,092.776,702.792,902.792,9093.900
23. Mai 20242.766,732.789,132.750,702.777,542.777,54141.800
22. Mai 20242.807,022.825,702.760,042.772,642.772,64236.200
21. Mai 20242.877,152.895,002.796,852.820,832.820,83293.000
20. Mai 20242.917,502.941,832.905,032.924,042.924,04246.800
17. Mai 20242.933,852.933,852.890,112.917,502.917,50191.000
16. Mai 20242.932,602.942,932.890,802.900,992.900,99188.300
15. Mai 20242.921,432.938,722.911,222.930,172.930,17224.200
14. Mai 20242.948,222.950,692.912,272.921,432.921,43214.000
13. Mai 20243.003,933.003,932.919,502.937,922.937,92162.400
10. Mai 20242.997,053.005,602.970,972.979,322.979,32105.800
09. Mai 20242.977,422.990,792.970,022.987,052.987,0577.900
08. Mai 20242.991,123.004,912.957,682.962,522.962,5281.300
07. Mai 20242.986,713.008,332.973,242.990,652.990,65113.400
06. Mai 20242.967,472.976,512.956,302.967,702.967,70117.500
03. Mai 20242.966,502.987,112.949,822.952,202.952,20102.100
02. Mai 20242.955,002.972,542.946,842.962,092.962,0989.800
01. Mai 20242.952,862.970,852.927,582.946,812.946,8195.200
30. Apr. 20242.997,893.005,192.943,072.956,402.956,40125.000
29. Apr. 20242.944,982.998,782.943,612.998,782.998,78135.600
26. Apr. 20242.934,562.962,742.933,502.945,982.945,98115.800
25. Apr. 20242.901,842.952,552.851,422.945,252.945,25236.100
24. Apr. 20242.945,862.994,262.944,062.988,512.988,51128.300
23. Apr. 20242.990,442.990,442.957,492.961,042.961,0484.500
22. Apr. 20243.004,963.004,962.951,412.961,662.961,66167.600
19. Apr. 20242.987,222.999,862.971,712.985,542.985,54114.400
18. Apr. 20242.964,063.005,002.952,272.973,172.973,17132.200
17. Apr. 20242.933,352.949,462.900,002.938,262.938,26119.900
16. Apr. 20242.910,302.926,302.877,202.910,272.910,27177.200
15. Apr. 20243.007,563.007,562.900,002.903,512.903,51170.400
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...