32,835$
-0,32%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 32,50 | 33,08 | 32,31 | 32,88 | -0,18% | 1.289.481,00 |
| 24.04.2025 | 32,67 | 33,14 | 31,50 | 32,94 | 0,61% | 1.608.347,00 |
| 23.04.2025 | 33,86 | 34,60 | 32,35 | 32,74 | -0,61% | 2.124.868,00 |
| 22.04.2025 | 33,19 | 33,63 | 32,59 | 32,94 | 0,92% | 1.705.841,00 |
| 21.04.2025 | 31,63 | 32,73 | 30,97 | 32,64 | 2,42% | 1.998.794,00 |
| 17.04.2025 | 31,04 | 32,17 | 30,48 | 31,87 | 3,21% | 1.617.639,00 |
| 16.04.2025 | 32,25 | 32,61 | 30,68 | 30,88 | -4,66% | 1.728.812,00 |
| 15.04.2025 | 32,88 | 33,56 | 32,26 | 32,39 | -1,49% | 1.410.104,00 |
| 14.04.2025 | 33,02 | 33,05 | 31,76 | 32,88 | 1,92% | 1.837.602,00 |
| 11.04.2025 | 31,74 | 32,64 | 30,64 | 32,26 | 0,28% | 2.917.741,00 |
| 10.04.2025 | 32,46 | 32,67 | 30,79 | 32,17 | -3,88% | 2.899.558,00 |
| 09.04.2025 | 30,18 | 34,30 | 28,89 | 33,47 | 10,43% | 4.282.362,00 |
| 08.04.2025 | 33,59 | 33,88 | 30,17 | 30,31 | -6,54% | 3.408.609,00 |
| 07.04.2025 | 33,93 | 35,22 | 31,76 | 32,43 | -7,37% | 4.345.078,00 |
| 04.04.2025 | 35,79 | 36,92 | 34,48 | 35,01 | -4,40% | 3.182.279,00 |
| 03.04.2025 | 37,86 | 39,18 | 36,40 | 36,62 | -6,87% | 3.571.030,00 |
| 02.04.2025 | 38,41 | 39,76 | 38,35 | 39,32 | 0,77% | 2.069.737,00 |
| 01.04.2025 | 38,99 | 39,80 | 38,58 | 39,02 | -0,48% | 2.000.291,00 |
| 31.03.2025 | 38,33 | 39,65 | 38,25 | 39,21 | 0,67% | 2.384.676,00 |
| 28.03.2025 | 40,00 | 40,47 | 38,39 | 38,95 | -3,52% | 2.757.526,00 |
| 27.03.2025 | 37,78 | 41,67 | 37,75 | 40,37 | 6,74% | 4.834.540,00 |
| 26.03.2025 | 37,61 | 38,27 | 37,03 | 37,82 | 0,75% | 1.517.336,00 |
| 25.03.2025 | 38,65 | 38,65 | 37,38 | 37,54 | -2,72% | 1.291.515,00 |
| 24.03.2025 | 37,66 | 38,81 | 37,63 | 38,59 | 3,02% | 1.705.633,00 |
| 21.03.2025 | 37,33 | 37,98 | 37,10 | 37,46 | -0,48% | 1.935.751,00 |
| 20.03.2025 | 36,64 | 38,37 | 36,31 | 37,64 | 1,95% | 1.688.742,00 |
| 19.03.2025 | 37,94 | 38,38 | 36,75 | 36,92 | -2,12% | 1.774.023,00 |
| 18.03.2025 | 37,64 | 38,25 | 37,04 | 37,72 | -0,32% | 1.538.865,00 |
| 17.03.2025 | 37,48 | 38,33 | 37,00 | 37,84 | 0,67% | 1.807.910,00 |
| 14.03.2025 | 38,38 | 38,73 | 37,17 | 37,59 | -1,44% | 1.930.922,00 |
| 13.03.2025 | 37,61 | 38,55 | 37,16 | 38,14 | 1,49% | 2.381.152,00 |
| 12.03.2025 | 36,68 | 37,74 | 35,64 | 37,58 | 2,90% | 2.524.055,00 |
| 11.03.2025 | 37,38 | 38,20 | 36,35 | 36,52 | -0,16% | 3.102.226,00 |
| 10.03.2025 | 35,25 | 37,77 | 35,25 | 36,58 | 3,42% | 4.304.510,00 |
| 07.03.2025 | 33,50 | 35,60 | 33,08 | 35,37 | 5,17% | 3.486.743,00 |
| 06.03.2025 | 34,14 | 35,21 | 33,52 | 33,63 | -2,10% | 3.206.451,00 |
| 05.03.2025 | 34,50 | 35,18 | 33,94 | 34,35 | -0,67% | 3.876.701,00 |
| 04.03.2025 | 34,75 | 35,81 | 34,57 | 34,58 | -2,34% | 3.023.644,00 |
| 03.03.2025 | 37,14 | 37,22 | 35,02 | 35,41 | -4,04% | 3.369.304,00 |
| 28.02.2025 | 37,00 | 38,08 | 36,17 | 36,90 | -0,16% | 3.386.687,00 |
| 27.02.2025 | 37,76 | 38,69 | 36,43 | 36,96 | -1,96% | 4.857.594,00 |
| 26.02.2025 | 43,50 | 44,01 | 37,05 | 37,70 | -17,83% | 8.843.305,00 |
| 25.02.2025 | 42,80 | 46,07 | 42,80 | 45,88 | 7,17% | 4.189.707,00 |
| 24.02.2025 | 43,52 | 44,41 | 42,56 | 42,81 | -1,45% | 2.826.377,00 |
| 21.02.2025 | 45,04 | 45,27 | 42,70 | 43,44 | -2,03% | 2.499.666,00 |
| 20.02.2025 | 44,54 | 44,80 | 43,42 | 44,34 | 0,05% | 1.948.492,00 |
| 19.02.2025 | 44,12 | 45,14 | 44,04 | 44,32 | -0,56% | 1.928.015,00 |
| 18.02.2025 | 47,80 | 47,80 | 44,57 | 44,57 | -7,12% | 3.288.279,00 |
| 17.02.2025 | 47,99 | 47,99 | 47,90 | 47,99 | 0,24% | - |
| 14.02.2025 | 49,00 | 49,02 | 47,49 | 47,87 | -1,48% | 1.176.417,00 |
| 13.02.2025 | 48,64 | 49,37 | 47,61 | 48,59 | 2,32% | 2.214.213,00 |
| 12.02.2025 | 46,28 | 47,52 | 45,63 | 47,49 | 1,04% | 1.665.089,00 |
| 11.02.2025 | 45,01 | 47,04 | 44,50 | 47,00 | 3,89% | 1.800.293,00 |
| 10.02.2025 | 46,07 | 46,74 | 45,18 | 45,24 | -1,55% | 1.912.023,00 |
| 07.02.2025 | 48,66 | 48,86 | 45,90 | 45,95 | -5,99% | 1.926.790,00 |
| 06.02.2025 | 49,47 | 50,42 | 48,73 | 48,88 | -0,24% | 1.374.082,00 |
| 05.02.2025 | 49,59 | 50,40 | 48,73 | 49,00 | -1,15% | 1.046.156,00 |
| 04.02.2025 | 48,53 | 49,96 | 48,53 | 49,57 | 2,84% | 1.398.269,00 |
| 03.02.2025 | 47,03 | 48,78 | 46,22 | 48,20 | -0,62% | 1.428.668,00 |
| 31.01.2025 | 49,55 | 49,89 | 48,02 | 48,50 | -2,59% | 1.543.878,00 |
| 30.01.2025 | 49,10 | 50,59 | 49,09 | 49,79 | 2,15% | 1.919.395,00 |
| 29.01.2025 | 48,80 | 49,27 | 48,21 | 48,74 | -0,04% | 1.209.092,00 |
| 28.01.2025 | 49,21 | 49,50 | 48,01 | 48,76 | -0,93% | 1.124.164,00 |
| 27.01.2025 | 48,35 | 49,38 | 47,99 | 49,22 | 1,61% | 1.782.425,00 |
| 24.01.2025 | 47,36 | 48,58 | 47,03 | 48,44 | 2,26% | 1.326.840,00 |
| 23.01.2025 | 46,67 | 48,17 | 46,29 | 47,37 | 1,91% | 1.693.500,00 |
| 22.01.2025 | 46,29 | 47,19 | 45,73 | 46,48 | 0,65% | 1.404.391,00 |
| 21.01.2025 | 46,01 | 46,84 | 45,51 | 46,18 | 0,59% | 1.684.851,00 |
| 17.01.2025 | 46,16 | 47,19 | 45,89 | 45,91 | 0,39% | 1.338.412,00 |
| 16.01.2025 | 44,20 | 45,98 | 43,71 | 45,73 | 3,07% | 1.108.593,00 |
| 15.01.2025 | 46,09 | 46,47 | 44,36 | 44,37 | -0,72% | 1.097.773,00 |
| 14.01.2025 | 45,02 | 45,53 | 43,78 | 44,69 | -0,36% | 1.539.688,00 |
| 13.01.2025 | 45,83 | 46,22 | 44,42 | 44,85 | -2,92% | 2.820.542,00 |
| 10.01.2025 | 45,25 | 46,76 | 44,36 | 46,20 | 1,47% | 1.787.261,00 |
| 08.01.2025 | 45,60 | 46,24 | 44,66 | 45,53 | -1,00% | 1.549.322,00 |
| 07.01.2025 | 47,95 | 48,10 | 45,64 | 45,99 | -3,75% | 2.116.713,00 |
| 06.01.2025 | 46,85 | 49,52 | 46,61 | 47,78 | 3,11% | 2.766.806,00 |
| 03.01.2025 | 48,19 | 48,67 | 45,50 | 46,34 | -3,74% | 1.700.729,00 |
| 02.01.2025 | 47,34 | 48,15 | 46,66 | 48,14 | 1,80% | 1.856.379,00 |
| 31.12.2024 | 46,10 | 47,69 | 46,06 | 47,29 | 2,69% | 2.603.366,00 |
| 30.12.2024 | 43,77 | 46,62 | 43,36 | 46,05 | 4,52% | 2.896.507,00 |
| 27.12.2024 | 44,00 | 45,03 | 43,80 | 44,06 | -0,41% | 1.137.597,00 |
| 26.12.2024 | 43,50 | 45,30 | 43,33 | 44,24 | 1,17% | 1.349.852,00 |
| 24.12.2024 | 43,77 | 43,98 | 42,87 | 43,73 | -0,05% | 527.652,00 |
| 23.12.2024 | 43,04 | 43,86 | 42,60 | 43,75 | 0,53% | 1.297.644,00 |
| 20.12.2024 | 41,67 | 43,84 | 41,45 | 43,52 | 3,72% | 2.654.317,00 |
| 19.12.2024 | 43,45 | 44,16 | 41,17 | 41,96 | -2,35% | 2.151.846,00 |
| 18.12.2024 | 44,53 | 45,32 | 42,93 | 42,97 | -3,35% | 1.765.811,00 |
| 17.12.2024 | 43,53 | 44,59 | 43,23 | 44,46 | 1,09% | 1.455.432,00 |
| 16.12.2024 | 43,78 | 45,77 | 43,40 | 43,98 | 0,27% | 1.633.169,00 |
| 13.12.2024 | 43,74 | 44,15 | 42,91 | 43,86 | -0,41% | 1.420.341,00 |
| 12.12.2024 | 45,53 | 45,64 | 42,92 | 44,04 | -3,29% | 1.974.406,00 |
| 11.12.2024 | 47,08 | 47,48 | 45,22 | 45,54 | -3,23% | 1.450.084,00 |
| 10.12.2024 | 47,48 | 47,65 | 45,91 | 47,06 | -0,80% | 2.035.143,00 |
| 09.12.2024 | 45,45 | 48,95 | 45,27 | 47,44 | 5,49% | 4.055.257,00 |
| 06.12.2024 | 44,02 | 45,24 | 43,95 | 44,97 | 3,12% | 2.222.209,00 |
| 05.12.2024 | 44,28 | 44,75 | 43,56 | 43,61 | -0,91% | 2.315.699,00 |
| 04.12.2024 | 42,75 | 44,86 | 42,22 | 44,01 | 3,21% | 2.149.361,00 |
| 03.12.2024 | 42,50 | 42,86 | 41,53 | 42,64 | 0,09% | 1.735.698,00 |
| 02.12.2024 | 41,80 | 43,28 | 41,41 | 42,60 | 3,02% | 2.769.392,00 |