Deutsche Märkte geschlossen

AutoZone, Inc. (AZO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.243,11+38,08 (+1,73%)
Ab 12:29PM EDT. Markt geöffnet.
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Okt. 20222.205,222.243,112.184,662.243,112.243,1158.054
04. Okt. 20222.206,302.219,012.177,702.205,032.205,03136.900
03. Okt. 20222.163,352.205,852.157,752.197,712.197,71141.300
30. Sept. 20222.153,932.165,942.120,002.141,932.141,93171.300
29. Sept. 20222.150,942.161,622.131,762.159,022.159,02125.900
28. Sept. 20222.120,662.179,252.107,662.169,442.169,44143.500
27. Sept. 20222.106,442.130,262.088,522.099,502.099,50181.700
26. Sept. 20222.100,482.135,002.091,162.093,682.093,68197.800
23. Sept. 20222.051,382.106,422.050,212.096,842.096,84187.800
22. Sept. 20222.102,302.102,302.059,352.082,642.082,64157.300
21. Sept. 20222.150,512.172,402.102,602.104,022.104,02146.900
20. Sept. 20222.088,702.148,152.082,602.131,472.131,47253.400
19. Sept. 20222.204,372.220,002.065,292.097,592.097,59403.300
16. Sept. 20222.138,052.185,132.126,452.165,652.165,65263.400
15. Sept. 20222.146,312.155,902.124,792.144,942.144,94173.700
14. Sept. 20222.153,242.153,242.105,712.133,012.133,01141.500
13. Sept. 20222.200,002.200,202.133,502.138,362.138,36152.700
12. Sept. 20222.202,982.222,172.202,982.220,382.220,38137.500
09. Sept. 20222.195,752.214,802.177,632.199,082.199,08111.000
08. Sept. 20222.182,912.200,092.165,792.193,252.193,25114.800
07. Sept. 20222.147,652.197,862.144,522.197,062.197,06130.200
06. Sept. 20222.121,152.145,732.119,082.130,862.130,86119.800
02. Sept. 20222.150,832.160,992.112,352.120,882.120,88137.200
01. Sept. 20222.115,662.146,642.110,682.145,592.145,59133.500
31. Aug. 20222.132,102.147,832.116,682.119,212.119,21169.600
30. Aug. 20222.167,362.169,102.131,942.137,022.137,0296.400
29. Aug. 20222.145,072.186,792.138,792.167,362.167,36124.800
26. Aug. 20222.234,482.234,482.162,222.163,022.163,02118.700
25. Aug. 20222.223,962.227,342.182,082.223,602.223,60134.800
24. Aug. 20222.244,132.246,282.206,402.231,812.231,81194.300
23. Aug. 20222.308,002.318,642.287,962.291,492.291,4997.800
22. Aug. 20222.321,942.344,592.309,732.310,672.310,67118.500
19. Aug. 20222.320,002.340,842.310,932.332,092.332,09121.300
18. Aug. 20222.318,072.353,192.308,602.320,092.320,09133.300
17. Aug. 20222.327,872.354,202.321,092.328,602.328,60169.000
16. Aug. 20222.279,432.362,242.279,432.329,522.329,52191.900
15. Aug. 20222.259,992.293,192.245,052.285,962.285,96116.900
12. Aug. 20222.230,612.259,232.221,732.259,182.259,18129.300
11. Aug. 20222.233,232.244,112.219,902.230,832.230,83101.600
10. Aug. 20222.249,102.250,352.208,822.223,272.223,27143.000
09. Aug. 20222.228,192.241,522.199,922.222,512.222,51111.200
08. Aug. 20222.200,042.230,642.200,042.218,672.218,6790.700
05. Aug. 20222.152,272.196,642.148,942.195,192.195,1992.400
04. Aug. 20222.150,912.191,182.145,922.164,132.164,13154.000
03. Aug. 20222.169,622.183,362.113,962.148,032.148,03201.800
02. Aug. 20222.164,472.164,472.127,242.153,922.153,92144.600
01. Aug. 20222.119,532.170,522.113,822.161,362.161,36126.200
29. Juli 20222.123,152.141,542.108,452.137,392.137,39156.100
28. Juli 20222.127,852.146,792.079,692.130,452.130,45205.700
27. Juli 20222.102,862.144,962.064,232.132,672.132,67137.300
26. Juli 20222.120,152.133,172.078,832.097,402.097,40202.500
25. Juli 20222.148,842.169,332.135,362.144,872.144,87118.100
22. Juli 20222.139,892.163,032.136,932.147,622.147,62146.700
21. Juli 20222.181,112.200,252.115,272.138,752.138,75247.300
20. Juli 20222.224,812.234,882.182,792.194,532.194,53143.200
19. Juli 20222.216,782.224,322.182,682.224,322.224,32169.600
18. Juli 20222.228,322.246,412.180,192.191,802.191,80132.300
15. Juli 20222.198,082.218,852.169,872.215,032.215,03152.000
14. Juli 20222.135,652.185,112.122,662.175,342.175,34180.100
13. Juli 20222.155,842.197,832.155,842.174,892.174,89120.700
12. Juli 20222.164,892.190,632.152,072.158,602.158,6096.000
11. Juli 20222.188,242.189,232.160,012.160,012.160,01129.000
08. Juli 20222.177,852.210,162.166,582.182,372.182,37149.300
07. Juli 20222.170,012.177,322.133,112.168,602.168,60113.900
06. Juli 20222.137,462.182,502.123,782.167,542.167,54160.400
05. Juli 20222.139,722.160,002.103,072.140,392.140,39185.300
01. Juli 20222.148,612.165,062.114,052.159,812.159,81110.800
30. Juni 20222.131,932.173,152.100,092.149,122.149,12232.900
29. Juni 20222.127,502.165,042.106,272.140,002.140,00137.900
28. Juni 20222.168,002.195,572.116,512.125,332.125,33194.200
27. Juni 20222.190,002.200,222.159,452.169,272.169,27166.200
24. Juni 20222.127,642.175,272.106,982.158,912.158,91442.200
23. Juni 20222.100,002.119,282.067,002.108,642.108,64154.100
22. Juni 20222.043,552.090,912.013,282.071,622.071,62144.600
21. Juni 20222.026,242.037,761.980,742.032,122.032,12151.400
17. Juni 20221.983,992.005,001.959,581.992,551.992,55412.000
16. Juni 20222.017,972.024,181.968,112.001,162.001,16201.200
15. Juni 20222.028,002.054,341.991,062.013,812.013,81173.100
14. Juni 20222.024,502.068,552.008,052.033,582.033,58166.700
13. Juni 20222.031,562.056,112.012,082.026,662.026,66160.100
10. Juni 20222.066,172.084,792.050,712.064,462.064,46112.900
09. Juni 20222.082,302.130,502.082,302.101,152.101,15133.400
08. Juni 20222.096,212.120,632.089,392.092,352.092,35104.600
07. Juni 20222.080,002.121,722.065,232.119,982.119,98120.500
06. Juni 20222.070,962.107,432.051,602.099,062.099,06149.500
03. Juni 20222.044,742.070,302.040,722.058,042.058,0494.900
02. Juni 20222.046,592.062,911.996,942.061,302.061,30136.900
01. Juni 20222.046,002.060,402.035,112.035,112.035,11153.600
31. Mai 20222.056,082.082,072.033,712.059,652.059,65244.800
27. Mai 20222.034,002.069,342.010,012.055,392.055,39226.700
26. Mai 20221.986,692.039,911.980,882.028,962.028,96235.600
25. Mai 20221.901,951.978,081.882,181.964,661.964,66293.200
24. Mai 20221.884,831.916,761.780,401.910,221.910,22403.200
23. Mai 20221.773,841.821,131.759,101.805,221.805,22314.100
20. Mai 20221.882,661.886,531.703,321.771,681.771,68443.100
19. Mai 20221.830,001.919,571.817,731.889,391.889,39304.300
18. Mai 20222.002,612.002,611.807,911.839,621.839,62382.500
17. Mai 20222.056,152.056,152.008,822.031,872.031,87196.900
16. Mai 20221.988,342.034,101.970,372.023,492.023,49133.600
13. Mai 20221.969,992.022,601.960,072.001,112.001,11186.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...