Advance Auto Parts Inc.
[WKN: 982516 | ISIN: US00751Y1064]
Aktienkurse
59,012$ 1,15%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid: Ask:

Aktienkurse zur Advance Auto Parts Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
08.08.2025 58,43 59,10 57,47 59,08 1,27% 1.133.185,00
07.08.2025 60,71 61,40 57,91 58,34 -3,46% 2.155.826,00
06.08.2025 57,00 61,19 56,53 60,43 5,85% 3.074.991,00
05.08.2025 54,00 57,53 53,58 57,09 6,65% 2.844.576,00
04.08.2025 53,29 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 55,79 55,85 52,91 53,07 -4,94% 1.934.671,00
30.07.2025 57,42 57,50 55,02 55,83 -1,60% 1.799.383,00
29.07.2025 57,32 57,51 55,81 56,74 -1,32% 2.281.108,00
28.07.2025 58,17 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 69,70 70,00 59,30 59,65 -10,30% 5.215.372,00
23.07.2025 66,20 68,26 65,11 66,50 1,33% 3.762.495,00
22.07.2025 62,92 66,48 61,80 65,63 4,51% 2.898.811,00
21.07.2025 61,89 63,62 60,50 62,80 2,73% 2.008.973,00
18.07.2025 61,61 61,62 60,67 61,13 0,08% 1.448.491,00
17.07.2025 62,65 63,46 60,91 61,08 -1,94% 2.803.977,00
16.07.2025 62,70 63,18 60,36 62,29 -0,18% 2.203.694,00
15.07.2025 62,82 62,96 61,39 62,40 0,63% 1.953.042,00
14.07.2025 62,20 62,33 59,00 62,01 -0,88% 2.604.992,00
11.07.2025 58,84 63,26 58,69 62,56 4,97% 3.153.754,00
10.07.2025 58,35 61,88 58,27 59,60 2,11% 3.442.768,00
09.07.2025 55,98 58,48 55,75 58,37 4,77% 2.161.576,00
08.07.2025 54,33 55,85 53,06 55,71 2,75% 3.140.427,00
07.07.2025 51,02 54,34 50,80 54,22 5,04% 2.953.786,00
03.07.2025 49,46 51,94 49,20 51,62 5,33% 1.895.757,00
02.07.2025 49,85 49,96 48,46 49,01 -0,93% 1.946.415,00
01.07.2025 46,30 50,75 46,10 49,47 6,41% 3.685.645,00
30.06.2025 46,99 47,27 44,81 46,49 -0,02% 2.788.916,00
27.06.2025 46,71 47,46 45,85 46,50 0,48% 11.269.125,00
26.06.2025 46,73 47,07 45,05 46,28 -0,86% 2.570.097,00
25.06.2025 48,31 48,31 46,21 46,68 -3,27% 2.634.144,00
24.06.2025 49,89 50,00 46,73 48,26 -7,07% 6.014.654,00
23.06.2025 49,35 52,03 48,86 51,93 5,08% 2.288.937,00
20.06.2025 48,79 49,53 48,43 49,42 1,79% 1.827.711,00
18.06.2025 48,34 49,47 48,23 48,55 0,66% 1.842.960,00
17.06.2025 48,33 48,78 47,80 48,23 -0,47% 1.583.164,00
16.06.2025 49,00 49,32 48,03 48,46 -0,02% 2.102.396,00
13.06.2025 50,06 51,00 47,95 48,47 -4,61% 2.127.513,00
12.06.2025 51,03 51,74 50,49 50,81 -1,38% 1.829.408,00
11.06.2025 53,50 53,60 51,43 51,52 -3,25% 1.763.754,00
10.06.2025 52,60 53,30 51,45 53,25 2,21% 2.193.764,00
09.06.2025 52,90 53,32 51,40 52,10 -0,76% 2.132.305,00
06.06.2025 52,84 52,94 52,01 52,50 0,34% 1.522.210,00
05.06.2025 51,81 52,68 51,51 52,32 1,24% 2.020.001,00
04.06.2025 51,97 52,20 50,86 51,68 -0,56% 1.984.238,00
03.06.2025 51,00 52,54 49,80 51,97 4,50% 2.948.103,00
02.06.2025 47,79 49,97 47,07 49,73 3,76% 2.328.585,00
30.05.2025 48,05 48,85 47,53 47,93 -0,89% 2.652.963,00
29.05.2025 53,05 53,13 47,01 48,36 -8,25% 5.027.866,00
28.05.2025 49,93 52,90 49,60 52,71 6,27% 6.733.509,00
27.05.2025 49,75 49,94 47,95 49,60 1,91% 5.349.919,00
23.05.2025 49,49 49,51 46,30 48,67 -1,02% 9.532.813,00
22.05.2025 43,07 50,04 41,62 49,17 57,04% 27.499.829,00
21.05.2025 33,36 33,48 31,28 31,31 -8,34% 4.740.938,00
20.05.2025 34,37 35,29 34,11 34,16 -0,64% 2.429.003,00
19.05.2025 34,19 36,07 34,09 34,38 -1,86% 3.283.115,00
16.05.2025 34,66 35,62 34,66 35,03 1,77% 2.399.870,00
15.05.2025 32,72 34,47 32,56 34,42 5,20% 2.032.597,00
14.05.2025 33,00 33,29 32,23 32,72 -1,53% 1.914.297,00
13.05.2025 33,68 34,06 32,99 33,23 -0,45% 1.777.617,00
12.05.2025 32,69 33,50 32,49 33,38 8,10% 2.963.980,00
09.05.2025 31,50 31,87 30,84 30,88 -1,62% 2.267.537,00
08.05.2025 31,70 32,02 31,06 31,39 0,10% 1.732.937,00
07.05.2025 31,78 32,35 31,26 31,36 -0,29% 1.729.587,00
06.05.2025 31,25 32,12 31,09 31,45 -1,13% 1.952.508,00
05.05.2025 33,13 33,25 31,77 31,81 -4,79% 2.005.504,00
02.05.2025 33,59 34,28 33,15 33,41 1,33% 1.686.122,00
01.05.2025 32,83 33,64 32,61 32,97 0,76% 1.806.439,00
30.04.2025 33,01 33,01 31,80 32,72 -1,77% 1.398.450,00
29.04.2025 32,51 33,34 31,89 33,31 2,08% 1.517.968,00
28.04.2025 33,30 33,30 32,17 32,63 -0,76% 1.163.974,00
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