Deutsche Märkte schließen in 3 Stunden 35 Minuten

AutoZone, Inc. (AZO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.425,88+27,37 (+1,14%)
Börsenschluss: 04:00PM EST
2.425,88 +0,10 (+0,00%)
Nachbörse: 04:07PM EST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 2023------
06. Feb. 20232.408,762.443,132.401,082.425,882.425,88128.300
03. Feb. 20232.436,432.455,372.389,702.398,512.398,51163.200
02. Feb. 20232.473,892.502,322.430,462.443,552.443,55228.500
01. Feb. 20232.435,982.497,852.435,982.495,682.495,68179.600
31. Jan. 20232.439,202.449,992.405,002.438,852.438,85155.200
30. Jan. 20232.389,752.440,692.389,052.428,582.428,58169.200
27. Jan. 20232.406,662.424,672.356,332.369,342.369,34189.500
26. Jan. 20232.380,002.431,192.374,922.415,272.415,27193.800
25. Jan. 20232.339,362.381,462.325,012.357,812.357,81167.000
24. Jan. 20232.313,502.350,502.305,662.341,562.341,56142.800
23. Jan. 20232.342,422.342,422.309,952.318,962.318,96143.100
20. Jan. 20232.329,992.333,992.300,002.326,612.326,61146.500
19. Jan. 20232.338,792.352,412.327,002.327,542.327,54113.600
18. Jan. 20232.355,882.360,992.340,012.344,932.344,93125.400
17. Jan. 20232.366,062.384,342.332,082.355,882.355,88152.400
13. Jan. 20232.335,972.395,242.325,022.368,882.368,88122.800
12. Jan. 20232.424,712.424,712.361,332.363,002.363,00171.100
11. Jan. 20232.448,002.453,822.423,732.433,232.433,23115.200
10. Jan. 20232.453,092.455,372.425,162.435,522.435,52105.800
09. Jan. 20232.500,002.500,002.437,322.441,752.441,75142.200
06. Jan. 20232.431,622.498,052.431,622.486,642.486,64150.300
05. Jan. 20232.425,272.450,002.413,572.416,572.416,57155.300
04. Jan. 20232.429,672.454,372.421,012.445,462.445,46122.300
03. Jan. 20232.441,512.454,712.420,322.431,062.431,06134.500
30. Dez. 20222.464,482.471,572.452,192.466,182.466,1869.400
29. Dez. 20222.470,492.489,602.452,792.464,382.464,3874.800
28. Dez. 20222.450,002.481,012.450,002.461,632.461,63100.400
27. Dez. 20222.434,612.465,392.429,782.454,322.454,3283.900
23. Dez. 20222.393,902.440,602.393,902.430,652.430,6566.200
22. Dez. 20222.416,272.416,272.377,022.403,862.403,86119.600
21. Dez. 20222.392,002.434,362.364,922.430,482.430,48138.100
20. Dez. 20222.377,982.400,002.368,462.384,152.384,15112.600
19. Dez. 20222.394,582.406,062.369,882.379,172.379,17157.200
16. Dez. 20222.342,402.389,902.337,742.380,452.380,45326.600
15. Dez. 20222.343,822.372,342.333,292.358,502.358,50212.900
14. Dez. 20222.388,782.402,622.354,902.360,472.360,47159.800
13. Dez. 20222.485,822.492,182.389,472.393,462.393,46178.100
12. Dez. 20222.475,242.475,782.435,072.451,952.451,95123.200
09. Dez. 20222.480,002.491,802.449,312.454,992.454,99124.700
08. Dez. 20222.454,332.497,802.454,332.488,902.488,90132.100
07. Dez. 20222.460,002.487,002.442,022.455,262.455,26164.500
06. Dez. 20222.441,002.499,502.386,752.456,922.456,92401.400
05. Dez. 20222.550,002.566,692.522,002.526,922.526,92198.900
02. Dez. 20222.541,512.579,692.539,362.571,592.571,59152.600
01. Dez. 20222.609,292.610,052.539,282.552,972.552,97126.000
30. Nov. 20222.559,132.587,602.536,142.579,002.579,00183.500
29. Nov. 20222.550,002.570,002.520,772.556,052.556,05124.100
28. Nov. 20222.558,672.572,452.537,892.545,982.545,98132.700
25. Nov. 20222.535,602.575,292.526,772.562,122.562,1260.800
23. Nov. 20222.527,992.538,542.512,392.516,582.516,5895.100
22. Nov. 20222.519,802.537,122.507,002.528,812.528,8179.200
21. Nov. 20222.477,752.510,972.460,882.501,002.501,00100.600
18. Nov. 20222.434,482.462,322.421,122.460,842.460,8498.500
17. Nov. 20222.432,192.449,252.404,822.420,822.420,82120.700
16. Nov. 20222.382,882.480,152.382,882.450,512.450,51161.900
15. Nov. 20222.456,692.459,212.393,122.425,602.425,60156.600
14. Nov. 20222.416,772.479,272.400,722.446,882.446,88143.500
11. Nov. 20222.461,492.461,492.342,052.408,992.408,99201.300
10. Nov. 20222.506,342.511,592.450,862.467,662.467,66181.600
09. Nov. 20222.496,302.507,052.464,032.464,892.464,89108.500
08. Nov. 20222.503,702.525,192.469,632.495,602.495,60101.600
07. Nov. 20222.460,522.524,202.454,352.505,012.505,0189.800
04. Nov. 20222.478,572.495,932.432,722.465,102.465,10155.200
03. Nov. 20222.473,302.499,512.440,022.478,462.478,46123.100
02. Nov. 20222.529,992.541,332.478,682.478,682.478,68157.700
01. Nov. 20222.554,522.554,522.525,712.535,002.535,00130.300
31. Okt. 20222.525,972.560,012.525,552.532,882.532,88188.700
28. Okt. 20222.524,122.554,672.495,522.543,502.543,50210.000
27. Okt. 20222.443,472.548,472.423,712.521,772.521,77235.200
26. Okt. 20222.434,892.450,002.401,212.423,682.423,68125.000
25. Okt. 20222.416,572.463,242.379,332.439,892.439,89222.300
24. Okt. 20222.320,782.423,802.320,782.407,522.407,52209.400
21. Okt. 20222.250,332.307,482.250,332.301,032.301,03197.900
20. Okt. 20222.309,312.309,312.249,362.258,832.258,83195.600
19. Okt. 20222.314,962.330,072.283,112.289,802.289,80133.100
18. Okt. 20222.311,692.323,422.272,022.306,862.306,86156.500
17. Okt. 20222.261,002.305,002.258,082.289,792.289,79141.300
14. Okt. 20222.279,752.300,002.255,172.255,172.255,17165.100
13. Okt. 20222.225,432.291,062.212,642.282,762.282,76193.900
12. Okt. 20222.263,812.271,462.239,532.245,992.245,99162.000
11. Okt. 20222.223,872.293,862.223,872.267,512.267,51182.700
10. Okt. 20222.175,652.235,752.165,052.233,542.233,54138.600
07. Okt. 20222.213,962.213,962.165,862.174,002.174,00139.700
06. Okt. 20222.244,362.258,482.214,422.215,882.215,88180.100
05. Okt. 20222.205,222.273,642.184,662.245,452.245,45162.800
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. 20222.138,052.185,132.126,452.165,652.165,65263.800
15. Sept. 20222.146,312.155,902.124,792.144,942.144,94173.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...