AutoZone, Inc. AZO
NYSE · Vereinigte Staaten · Einzelhandel
$2.830,02-45,95 (-1,60 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.830,02 | -1,60 % | $2.888,88 | $2.899,53 | $2.800,11 | 493,80K |
| 2026-09-29 | $2.875,97 | -1,28 % | $2.916,68 | $2.921,48 | $2.836,02 | 413,40K |
| 2026-09-28 | $2.913,28 | +1,43 % | $2.878,51 | $2.931,46 | $2.866,35 | 432,90K |
| 2026-09-25 | $2.872,16 | +0,36 % | $2.877,66 | $2.916,42 | $2.860,22 | 438,80K |
| 2026-09-24 | $2.861,75 | +0,65 % | $2.875,00 | $2.939,02 | $2.839,44 | 481,80K |
| 2026-09-23 | $2.843,34 | -1,78 % | $2.888,40 | $2.920,00 | $2.764,88 | 656,60K |
| 2026-09-22 | $2.894,73 | +3,26 % | $2.894,25 | $2.999,30 | $2.844,80 | 783,70K |
| 2026-09-21 | $2.803,25 | -1,82 % | $2.863,00 | $2.870,72 | $2.796,85 | 609,20K |
| 2026-09-18 | $2.855,31 | +0,39 % | $2.825,28 | $2.873,52 | $2.815,00 | 428,70K |
| 2026-09-17 | $2.844,31 | -0,17 % | $2.871,32 | $2.879,40 | $2.834,00 | 291,00K |
| 2026-09-16 | $2.849,04 | -0,39 % | $2.865,02 | $2.907,09 | $2.849,04 | 298,90K |
| 2026-09-15 | $2.860,25 | -3,55 % | $2.966,21 | $2.966,37 | $2.855,00 | 243,00K |
| 2026-09-14 | $2.965,52 | +3,09 % | $2.909,35 | $2.973,99 | $2.905,00 | 406,20K |
| 2026-09-11 | $2.876,75 | -0,16 % | $2.895,18 | $2.931,59 | $2.865,13 | 354,40K |
| 2026-09-10 | $2.881,47 | -1,01 % | $2.905,47 | $2.917,07 | $2.876,25 | 256,90K |
| 2026-09-09 | $2.910,97 | -1,38 % | $2.935,09 | $2.935,09 | $2.881,51 | 316,60K |
| 2026-09-08 | $2.951,61 | -1,06 % | $2.975,00 | $2.994,00 | $2.942,20 | 400,00K |
| 2026-09-04 | $2.983,29 | +0,51 % | $2.950,00 | $2.987,66 | $2.934,77 | 402,00K |
| 2026-09-03 | $2.968,04 | +1,14 % | $2.943,88 | $2.988,98 | $2.938,82 | 282,80K |
| 2026-09-02 | $2.934,52 | -1,06 % | $2.966,42 | $2.977,64 | $2.919,06 | 313,70K |
| 2026-09-01 | $2.965,83 | -0,85 % | $3.005,51 | $3.007,88 | $2.933,02 | 315,20K |
| 2026-08-31 | $2.991,24 | +0,99 % | $2.947,40 | $2.998,99 | $2.938,99 | 378,70K |
| 2026-08-28 | $2.961,96 | +1,01 % | $2.942,17 | $2.970,86 | $2.930,16 | 316,20K |
| 2026-08-27 | $2.932,33 | -2,22 % | $2.965,09 | $2.980,00 | $2.929,02 | 211,40K |
| 2026-08-26 | $2.999,00 | -0,94 % | $3.013,53 | $3.015,25 | $2.975,00 | 292,80K |
| 2026-08-25 | $3.027,34 | +0,59 % | $3.001,33 | $3.046,47 | $2.994,33 | 266,30K |
| 2026-08-24 | $3.009,44 | +1,74 % | $2.969,00 | $3.026,40 | $2.955,08 | 257,50K |
| 2026-08-21 | $2.957,95 | -0,14 % | $2.975,00 | $2.999,00 | $2.940,00 | 258,30K |
| 2026-08-20 | $2.961,99 | -3,73 % | $2.984,11 | $3.010,00 | $2.903,57 | 346,30K |
| 2026-08-19 | $3.076,89 | +0,12 % | $3.102,10 | $3.160,00 | $3.076,63 | 249,50K |
| 2026-08-18 | $3.073,20 | +1,79 % | $3.057,27 | $3.127,10 | $3.021,09 | 278,40K |
| 2026-08-17 | $3.019,30 | -0,19 % | $3.015,00 | $3.092,28 | $2.997,19 | 225,70K |
| 2026-08-14 | $3.025,00 | -0,51 % | $3.052,28 | $3.053,97 | $3.007,80 | 241,30K |
| 2026-08-13 | $3.040,37 | -0,18 % | $3.055,99 | $3.103,00 | $3.033,65 | 270,90K |
| 2026-08-12 | $3.045,87 | +0,11 % | $3.013,84 | $3.063,00 | $3.010,11 | 165,00K |
| 2026-08-11 | $3.042,65 | -0,83 % | $3.051,41 | $3.099,96 | $3.031,83 | 106,30K |
| 2026-08-10 | $3.067,99 | -1,90 % | $3.115,00 | $3.118,07 | $3.051,39 | 133,30K |
| 2026-08-07 | $3.127,29 | +1,88 % | $3.049,04 | $3.129,09 | $3.029,96 | 203,30K |
| 2026-08-06 | $3.069,62 | +0,12 % | $3.095,00 | $3.095,00 | $3.053,17 | 127,90K |
| 2026-08-05 | $3.066,06 | +1,26 % | $3.043,00 | $3.066,11 | $3.015,97 | 135,80K |
| 2026-08-04 | $3.028,03 | +1,26 % | $2.969,00 | $3.037,86 | $2.945,37 | 160,70K |
| 2026-08-03 | $2.990,27 | -0,86 % | $3.030,99 | $3.061,77 | $2.985,83 | 181,00K |
| 2026-07-31 | $3.016,25 | +0,32 % | $2.990,00 | $3.040,15 | $2.979,11 | 121,20K |
| 2026-07-30 | $3.006,57 | -4,32 % | $3.110,98 | $3.110,98 | $2.983,93 | 181,80K |
| 2026-07-29 | $3.142,17 | +0,75 % | $3.083,28 | $3.172,07 | $3.071,20 | 146,70K |
| 2026-07-28 | $3.118,80 | +1,42 % | $3.100,00 | $3.169,98 | $3.091,52 | 123,40K |
| 2026-07-27 | $3.075,26 | +3,98 % | $2.989,53 | $3.090,62 | $2.963,50 | 138,40K |
| 2026-07-24 | $2.957,41 | +1,16 % | $2.923,00 | $2.959,99 | $2.917,15 | 137,30K |
| 2026-07-23 | $2.923,50 | -1,65 % | $2.967,16 | $2.968,50 | $2.902,20 | 129,10K |
| 2026-07-22 | $2.972,45 | -1,35 % | $3.027,50 | $3.053,00 | $2.961,00 | 123,20K |
| 2026-07-21 | $3.013,03 | +0,63 % | $3.050,00 | $3.133,79 | $2.991,50 | 160,20K |
| 2026-07-20 | $2.994,13 | -1,72 % | $3.064,19 | $3.078,95 | $2.986,78 | 138,10K |
| 2026-07-17 | $3.046,44 | -0,51 % | $3.076,90 | $3.124,84 | $3.015,00 | 160,90K |
| 2026-07-16 | $3.062,16 | +3,08 % | $3.004,67 | $3.073,75 | $2.988,00 | 148,00K |
| 2026-07-15 | $2.970,57 | -2,03 % | $3.017,05 | $3.061,97 | $2.944,52 | 211,50K |
| 2026-07-14 | $3.032,07 | -1,52 % | $3.046,29 | $3.074,76 | $3.007,36 | 195,60K |
| 2026-07-13 | $3.078,98 | +0,21 % | $3.103,00 | $3.130,00 | $3.056,19 | 175,90K |
| 2026-07-10 | $3.072,64 | +2,07 % | $3.011,66 | $3.074,99 | $2.978,00 | 204,00K |
| 2026-07-09 | $3.010,39 | -1,95 % | $3.045,99 | $3.072,23 | $2.992,89 | 238,90K |
| 2026-07-08 | $3.070,17 | -0,15 % | $3.060,00 | $3.094,10 | $3.047,73 | 265,10K |
| 2026-07-07 | $3.074,86 | +3,96 % | $3.009,00 | $3.093,70 | $2.986,47 | 305,20K |
| 2026-07-06 | $2.957,71 | -6,38 % | $3.140,57 | $3.150,10 | $2.949,43 | 339,60K |
| 2026-07-02 | $3.159,28 | -1,83 % | $3.233,75 | $3.235,15 | $3.124,90 | 182,10K |
| 2026-07-01 | $3.218,15 | +0,69 % | $3.200,00 | $3.239,14 | $3.183,12 | 447,00K |
| 2026-06-30 | $3.195,94 | +1,34 % | $3.167,25 | $3.200,00 | $3.125,40 | 672,30K |
| 2026-06-29 | $3.153,62 | +0,80 % | $3.162,23 | $3.222,81 | $3.142,73 | 690,90K |
| 2026-06-26 | $3.128,70 | +2,28 % | $3.074,15 | $3.172,69 | $3.074,15 | 900,50K |
| 2026-06-25 | $3.059,04 | -0,93 % | $3.075,26 | $3.134,59 | $3.050,03 | 720,80K |
| 2026-06-24 | $3.087,77 | +1,36 % | $3.060,80 | $3.134,36 | $3.024,95 | 931,20K |
| 2026-06-23 | $3.046,46 | +3,30 % | $2.983,90 | $3.079,20 | $2.966,97 | 819,00K |
| 2026-06-22 | $2.949,06 | -3,77 % | $3.022,00 | $3.032,50 | $2.949,06 | 1,00M |
| 2026-06-18 | $3.064,48 | +0,16 % | $3.083,31 | $3.116,46 | $3.050,01 | 1,04M |
| 2026-06-17 | $3.059,63 | -2,18 % | $3.129,00 | $3.165,51 | $3.037,32 | 596,40K |
| 2026-06-16 | $3.127,79 | +0,72 % | $3.119,33 | $3.144,89 | $3.073,67 | 622,00K |
| 2026-06-15 | $3.105,48 | -0,35 % | $3.140,39 | $3.170,12 | $3.101,51 | 205,40K |
| 2026-06-12 | $3.116,30 | +1,13 % | $3.100,00 | $3.135,00 | $3.050,39 | 142,50K |
| 2026-06-11 | $3.081,62 | -0,91 % | $3.110,20 | $3.147,96 | $3.060,00 | 159,10K |
| 2026-06-10 | $3.110,05 | -0,88 % | $3.154,30 | $3.177,12 | $3.110,00 | 149,50K |
| 2026-06-09 | $3.137,75 | +2,07 % | $3.082,56 | $3.162,19 | $3.055,55 | 385,50K |
| 2026-06-08 | $3.074,04 | -1,36 % | $3.103,05 | $3.105,00 | $3.055,00 | 717,70K |
| 2026-06-05 | $3.116,43 | +1,12 % | $3.100,00 | $3.142,48 | $3.089,17 | 408,00K |
| 2026-06-04 | $3.081,94 | +0,66 % | $3.089,99 | $3.154,27 | $3.052,65 | 402,90K |
| 2026-06-03 | $3.061,65 | +1,07 % | $3.010,17 | $3.073,00 | $3.008,44 | 395,00K |
| 2026-06-02 | $3.029,36 | +0,28 % | $3.014,09 | $3.044,15 | $2.974,85 | 199,10K |
| 2026-06-01 | $3.020,95 | +2,92 % | $2.942,06 | $3.046,43 | $2.928,11 | 447,00K |
| 2026-05-29 | $2.935,19 | -2,39 % | $2.989,14 | $3.007,00 | $2.931,65 | 494,30K |
| 2026-05-28 | $3.007,08 | -0,67 % | $2.990,01 | $3.034,99 | $2.945,00 | 557,00K |
| 2026-05-27 | $3.027,48 | -2,34 % | $3.100,26 | $3.110,74 | $2.986,01 | 308,30K |
| 2026-05-26 | $3.100,11 | -8,99 % | $3.215,01 | $3.237,05 | $3.001,00 | 554,60K |
| 2026-05-22 | $3.406,50 | -0,92 % | $3.421,40 | $3.496,76 | $3.382,46 | 512,00K |