46,312$
-4,10%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 48,26 | 48,62 | 46,08 | 46,37 | -3,98% | 1.499.341,00 |
| 11.12.2025 | 48,99 | 49,49 | 48,01 | 48,29 | -1,55% | 1.253.700,00 |
| 10.12.2025 | 46,02 | 49,96 | 45,45 | 49,05 | 5,92% | 2.891.976,00 |
| 09.12.2025 | 50,17 | 50,24 | 45,95 | 46,31 | -9,34% | 2.616.686,00 |
| 08.12.2025 | 52,61 | 52,61 | 50,74 | 51,08 | -2,65% | 938.080,00 |
| 05.12.2025 | 52,70 | 54,73 | 52,16 | 52,47 | -0,06% | 1.103.700,00 |
| 04.12.2025 | 53,33 | 53,86 | 52,18 | 52,50 | -1,92% | 824.539,00 |
| 03.12.2025 | 52,39 | 53,88 | 52,39 | 53,53 | 1,59% | 1.056.233,00 |
| 02.12.2025 | 53,42 | 53,94 | 52,17 | 52,69 | -0,28% | 1.044.960,00 |
| 01.12.2025 | 51,81 | 54,19 | 51,81 | 52,84 | 1,85% | 1.323.415,00 |
| 28.11.2025 | 51,42 | 53,12 | 50,90 | 51,88 | 0,76% | 2.203.497,00 |
| 26.11.2025 | 51,00 | 52,29 | 50,89 | 51,49 | 0,84% | 1.298.993,00 |
| 25.11.2025 | 51,33 | 53,22 | 51,01 | 51,06 | 0,26% | 1.487.206,00 |
| 24.11.2025 | 51,04 | 52,41 | 50,47 | 50,93 | -1,49% | 1.217.730,00 |
| 21.11.2025 | 48,92 | 52,27 | 48,66 | 51,70 | 6,88% | 1.523.228,00 |
| 20.11.2025 | 50,38 | 51,14 | 48,09 | 48,37 | -3,34% | 1.229.379,00 |
| 19.11.2025 | 49,78 | 50,50 | 48,59 | 50,04 | 0,56% | 933.724,00 |
| 18.11.2025 | 48,26 | 50,42 | 48,08 | 49,76 | 1,70% | 821.047,00 |
| 17.11.2025 | 49,38 | 49,86 | 48,11 | 48,93 | -2,20% | 926.887,00 |
| 14.11.2025 | 49,51 | 50,20 | 49,07 | 50,03 | -0,38% | 1.333.749,00 |
| 13.11.2025 | 50,90 | 52,00 | 50,01 | 50,22 | -1,57% | 1.300.122,00 |
| 12.11.2025 | 51,20 | 52,17 | 50,34 | 51,02 | -0,08% | 1.940.346,00 |
| 11.11.2025 | 47,70 | 51,14 | 47,11 | 51,06 | 7,38% | 1.841.811,00 |
| 10.11.2025 | 48,28 | 48,57 | 46,11 | 47,55 | -2,30% | 1.451.877,00 |
| 07.11.2025 | 47,47 | 49,00 | 46,51 | 48,67 | 2,53% | 1.081.175,00 |
| 06.11.2025 | 48,50 | 49,39 | 47,03 | 47,47 | -2,45% | 1.196.794,00 |
| 05.11.2025 | 48,23 | 50,11 | 48,17 | 48,66 | 1,19% | 1.349.673,00 |
| 04.11.2025 | 46,75 | 48,92 | 46,39 | 48,09 | 1,43% | 2.016.667,00 |
| 03.11.2025 | 47,36 | 48,38 | 46,02 | 47,41 | 0,59% | 2.771.118,00 |
| 31.10.2025 | 50,00 | 51,01 | 45,50 | 47,13 | -7,04% | 3.986.674,00 |
| 30.10.2025 | 59,41 | 60,94 | 50,44 | 50,70 | -8,04% | 5.852.261,00 |
| 29.10.2025 | 56,83 | 57,22 | 54,36 | 55,13 | -3,28% | 2.289.744,00 |
| 28.10.2025 | 56,07 | 57,73 | 55,66 | 57,00 | 1,21% | 1.167.804,00 |
| 27.10.2025 | 55,48 | 56,35 | 54,75 | 56,32 | 3,23% | 1.148.501,00 |
| 24.10.2025 | 55,72 | 56,09 | 54,34 | 54,56 | -0,73% | 1.102.297,00 |
| 23.10.2025 | 56,09 | 56,18 | 52,96 | 54,96 | -2,05% | 2.216.209,00 |
| 22.10.2025 | 54,58 | 56,30 | 54,39 | 56,11 | 1,39% | 1.105.963,00 |
| 21.10.2025 | 52,96 | 55,86 | 52,25 | 55,34 | 4,61% | 1.313.638,00 |
| 20.10.2025 | 52,78 | 53,52 | 52,15 | 52,90 | -1,47% | 1.324.100,00 |
| 17.10.2025 | 53,27 | 54,05 | 53,03 | 53,69 | 0,22% | - |
| 16.10.2025 | 53,91 | 54,52 | 53,16 | 53,57 | -0,06% | 1.498.681,00 |
| 15.10.2025 | 54,88 | 57,06 | 53,39 | 53,60 | -2,40% | 1.235.887,00 |
| 14.10.2025 | 53,69 | 55,14 | 52,88 | 54,92 | 1,61% | 1.414.849,00 |
| 13.10.2025 | 49,65 | 54,26 | 49,50 | 54,05 | 9,24% | 2.579.183,00 |
| 10.10.2025 | 50,43 | 50,56 | 49,13 | 49,48 | -1,67% | 2.082.599,00 |
| 09.10.2025 | 51,99 | 52,43 | 50,17 | 50,32 | -4,32% | 2.805.949,00 |
| 08.10.2025 | 57,32 | 57,32 | 52,00 | 52,59 | -7,48% | 3.090.498,00 |
| 07.10.2025 | 58,29 | 58,53 | 56,74 | 56,84 | -2,52% | 1.630.136,00 |
| 06.10.2025 | 61,38 | 61,48 | 57,82 | 58,31 | -4,94% | 1.584.578,00 |
| 03.10.2025 | 62,24 | 62,85 | 61,32 | 61,34 | -1,29% | 1.113.479,00 |
| 02.10.2025 | 61,65 | 62,64 | 61,17 | 62,14 | 0,39% | 1.077.611,00 |
| 01.10.2025 | 61,43 | 62,04 | 60,57 | 61,90 | 0,81% | 1.226.747,00 |
| 30.09.2025 | 62,76 | 62,76 | 60,82 | 61,40 | -2,46% | 1.833.287,00 |
| 29.09.2025 | 61,55 | 63,53 | 60,51 | 62,95 | 3,20% | 2.452.207,00 |
| 26.09.2025 | 59,59 | 61,35 | 59,33 | 61,00 | 1,96% | 1.126.515,00 |
| 25.09.2025 | 60,15 | 60,46 | 59,29 | 59,83 | -2,00% | 1.074.489,00 |
| 24.09.2025 | 59,89 | 61,38 | 59,15 | 61,05 | 1,56% | 1.417.013,00 |
| 23.09.2025 | 60,14 | 61,25 | 58,53 | 60,11 | -0,08% | 1.774.535,00 |
| 22.09.2025 | 58,88 | 61,24 | 58,83 | 60,16 | 2,49% | 2.228.244,00 |
| 19.09.2025 | 59,99 | 60,26 | 57,66 | 58,70 | -2,36% | 2.549.302,00 |
| 18.09.2025 | 61,99 | 63,05 | 60,03 | 60,12 | -4,08% | 2.160.360,00 |
| 17.09.2025 | 63,19 | 64,70 | 61,66 | 62,68 | -0,87% | 1.554.417,00 |
| 16.09.2025 | 64,52 | 65,21 | 63,15 | 63,23 | -1,46% | 2.286.878,00 |
| 15.09.2025 | 61,25 | 64,56 | 60,88 | 64,17 | 5,04% | 2.322.340,00 |
| 12.09.2025 | 61,75 | 61,82 | 60,43 | 61,09 | -1,78% | 1.520.416,00 |
| 11.09.2025 | 59,94 | 62,27 | 59,57 | 62,20 | 5,19% | 1.342.932,00 |
| 10.09.2025 | 59,32 | 60,35 | 58,93 | 59,13 | -0,69% | 1.326.841,00 |
| 09.09.2025 | 60,81 | 61,17 | 58,14 | 59,54 | -2,39% | 1.539.536,00 |
| 08.09.2025 | 60,48 | 61,55 | 60,13 | 61,00 | 0,93% | 1.214.703,00 |
| 05.09.2025 | 60,45 | 61,18 | 59,79 | 60,44 | 0,63% | 880.126,00 |
| 04.09.2025 | 59,16 | 60,23 | 58,64 | 60,06 | 1,66% | 942.156,00 |
| 03.09.2025 | 59,25 | 59,56 | 57,88 | 59,08 | -0,82% | 1.373.416,00 |
| 02.09.2025 | 60,04 | 61,00 | 59,23 | 59,57 | -2,33% | 1.497.272,00 |
| 29.08.2025 | 60,88 | 61,44 | 60,25 | 60,99 | 0,78% | 1.094.989,00 |
| 28.08.2025 | 60,80 | 61,40 | 60,05 | 60,52 | -0,41% | 1.093.822,00 |
| 27.08.2025 | 60,05 | 61,23 | 60,03 | 60,77 | 0,96% | 1.095.242,00 |
| 26.08.2025 | 59,54 | 61,23 | 59,37 | 60,19 | 1,19% | 1.708.613,00 |
| 25.08.2025 | 57,56 | 59,95 | 57,37 | 59,48 | 2,92% | 1.467.157,00 |
| 22.08.2025 | 56,19 | 58,47 | 55,57 | 57,79 | 3,94% | 1.314.554,00 |
| 21.08.2025 | 55,56 | 56,34 | 54,23 | 55,60 | -1,70% | 1.195.687,00 |
| 20.08.2025 | 56,27 | 57,18 | 55,77 | 56,56 | 0,43% | 1.249.512,00 |
| 19.08.2025 | 56,58 | 57,48 | 55,85 | 56,32 | -0,49% | 1.430.553,00 |
| 18.08.2025 | 57,16 | 57,47 | 56,09 | 56,60 | -0,42% | 1.749.145,00 |
| 15.08.2025 | 56,85 | 59,21 | 56,34 | 56,84 | -0,02% | 3.391.309,00 |
| 14.08.2025 | 54,00 | 57,64 | 51,96 | 56,85 | -8,02% | 7.326.368,00 |
| 13.08.2025 | 59,10 | 62,36 | 58,92 | 61,81 | 4,57% | 2.542.949,00 |
| 12.08.2025 | 59,69 | 60,89 | 58,82 | 59,11 | -0,42% | 1.446.609,00 |
| 11.08.2025 | 60,00 | 60,50 | 58,46 | 59,36 | 0,47% | 1.599.808,00 |
| 08.08.2025 | 58,43 | 59,10 | 57,47 | 59,08 | 1,27% | 1.133.185,00 |
| 07.08.2025 | 60,61 | 61,40 | 57,91 | 58,34 | -3,46% | 2.155.826,00 |
| 06.08.2025 | 57,09 | 61,19 | 56,53 | 60,43 | 5,85% | 3.074.991,00 |
| 05.08.2025 | 53,64 | 57,53 | 53,58 | 57,09 | 6,65% | 2.844.576,00 |
| 04.08.2025 | 53,49 | 54,04 | 52,83 | 53,53 | 1,56% | 1.511.341,00 |
| 01.08.2025 | 53,00 | 53,56 | 51,84 | 52,71 | -0,68% | 1.908.567,00 |
| 31.07.2025 | 55,46 | 55,85 | 52,91 | 53,07 | -4,94% | 1.934.671,00 |
| 30.07.2025 | 57,43 | 57,50 | 55,02 | 55,83 | -1,60% | 1.799.383,00 |
| 29.07.2025 | 57,51 | 57,51 | 55,81 | 56,74 | -1,32% | 2.281.108,00 |
| 28.07.2025 | 58,13 | 58,81 | 56,47 | 57,50 | -2,01% | 1.936.284,00 |
| 25.07.2025 | 59,90 | 60,25 | 56,34 | 58,68 | -1,63% | 3.071.889,00 |
| 24.07.2025 | 70,00 | 70,00 | 59,30 | 59,65 | -10,30% | 5.215.372,00 |