51,801$
-0,38%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 50,46 | 52,57 | 49,89 | 52,00 | 3,09% | 4.650,00 |
| 25.02.2026 | 53,11 | 53,29 | 50,19 | 50,44 | -6,21% | 4.650,00 |
| 24.02.2026 | 54,42 | 55,67 | 53,40 | 53,78 | -2,87% | 1.864.675,00 |
| 23.02.2026 | 55,04 | 56,20 | 54,24 | 55,37 | -0,89% | 1.618.265,00 |
| 20.02.2026 | 55,70 | 57,32 | 52,97 | 55,87 | -0,20% | 2.842.773,00 |
| 19.02.2026 | 56,31 | 56,41 | 54,55 | 55,98 | 0,09% | 1.739.979,00 |
| 18.02.2026 | 56,41 | 56,85 | 55,18 | 55,93 | -1,43% | 1.937.284,00 |
| 17.02.2026 | 58,38 | 59,95 | 55,93 | 56,74 | -3,59% | 2.049.103,00 |
| 13.02.2026 | 63,00 | 65,20 | 56,28 | 58,85 | 1,08% | 5.147.015,00 |
| 12.02.2026 | 59,71 | 61,79 | 55,78 | 58,22 | -2,36% | 3.158.663,00 |
| 11.02.2026 | 57,99 | 59,86 | 57,38 | 59,63 | 5,35% | 2.140.487,00 |
| 10.02.2026 | 56,01 | 57,23 | 55,40 | 56,60 | 2,35% | 1.621.644,00 |
| 09.02.2026 | 55,40 | 55,97 | 53,88 | 55,30 | 0,00% | 1.806.116,00 |
| 06.02.2026 | 52,25 | 55,44 | 52,00 | 55,30 | 4,48% | 1.955.195,00 |
| 05.02.2026 | 54,03 | 54,47 | 51,73 | 52,93 | -2,92% | 1.973.472,00 |
| 04.02.2026 | 51,00 | 54,88 | 50,71 | 54,52 | 7,53% | 3.134.498,00 |
| 03.02.2026 | 48,22 | 51,26 | 48,22 | 50,70 | 4,09% | 1.976.178,00 |
| 02.02.2026 | 48,46 | 49,94 | 47,85 | 48,71 | 1,46% | 2.023.552,00 |
| 30.01.2026 | 47,81 | 48,91 | 47,00 | 48,01 | -0,23% | 2.037.686,00 |
| 29.01.2026 | 50,00 | 50,98 | 47,61 | 48,12 | -2,96% | 1.502.129,00 |
| 28.01.2026 | 50,00 | 50,46 | 48,32 | 49,59 | 0,51% | 1.495.497,00 |
| 27.01.2026 | 47,95 | 49,68 | 46,31 | 49,34 | 3,79% | 1.923.174,00 |
| 26.01.2026 | 47,34 | 49,37 | 47,03 | 47,54 | 1,65% | 2.429.371,00 |
| 23.01.2026 | 46,29 | 46,83 | 45,61 | 46,77 | 2,14% | 1.846.282,00 |
| 22.01.2026 | 45,86 | 47,23 | 45,10 | 45,79 | 0,57% | 2.350.470,00 |
| 21.01.2026 | 42,34 | 45,56 | 42,34 | 45,53 | 10,22% | 3.283.751,00 |
| 20.01.2026 | 42,05 | 43,04 | 39,92 | 41,31 | -3,63% | 1.910.537,00 |
| 19.01.2026 | 42,85 | 42,87 | 42,79 | 42,87 | -0,77% | - |
| 16.01.2026 | 42,58 | 43,29 | 41,71 | 43,20 | 1,12% | 1.262.564,00 |
| 15.01.2026 | 42,30 | 43,35 | 41,40 | 42,72 | -0,37% | 1.801.572,00 |
| 14.01.2026 | 42,43 | 42,91 | 41,52 | 42,88 | 1,20% | 1.242.716,00 |
| 13.01.2026 | 42,74 | 43,53 | 42,22 | 42,37 | -1,44% | 1.605.813,00 |
| 12.01.2026 | 43,68 | 44,32 | 42,70 | 42,99 | -1,94% | 1.967.830,00 |
| 09.01.2026 | 42,47 | 43,86 | 41,60 | 43,84 | 3,45% | 1.604.058,00 |
| 08.01.2026 | 40,79 | 43,01 | 40,48 | 42,38 | 2,81% | 1.857.282,00 |
| 07.01.2026 | 41,19 | 42,50 | 40,77 | 41,22 | -0,34% | 1.850.820,00 |
| 06.01.2026 | 38,93 | 41,54 | 38,41 | 41,36 | 6,74% | 2.430.114,00 |
| 05.01.2026 | 39,00 | 40,06 | 38,67 | 38,75 | -0,36% | 2.634.621,00 |
| 02.01.2026 | 39,58 | 39,71 | 37,89 | 38,89 | -1,04% | 2.611.721,00 |
| 31.12.2025 | 39,65 | 40,71 | 38,88 | 39,30 | -0,86% | 1.597.729,00 |
| 30.12.2025 | 40,14 | 40,30 | 39,27 | 39,64 | -0,58% | 2.159.115,00 |
| 29.12.2025 | 41,50 | 41,75 | 39,69 | 39,87 | -3,35% | 3.851.477,00 |
| 26.12.2025 | 40,77 | 41,97 | 40,49 | 41,25 | 0,32% | 1.466.625,00 |
| 24.12.2025 | 39,50 | 41,24 | 39,41 | 41,12 | 4,15% | 1.062.329,00 |
| 23.12.2025 | 40,28 | 40,56 | 39,36 | 39,48 | -3,12% | 2.026.278,00 |
| 22.12.2025 | 40,45 | 40,90 | 40,01 | 40,75 | 0,87% | 1.525.101,00 |
| 19.12.2025 | 41,13 | 41,26 | 40,38 | 40,40 | -2,08% | 2.310.208,00 |
| 18.12.2025 | 43,22 | 43,35 | 41,23 | 41,26 | -3,58% | 2.660.134,00 |
| 17.12.2025 | 43,56 | 44,08 | 42,61 | 42,79 | -2,90% | 1.479.644,00 |
| 16.12.2025 | 45,90 | 45,90 | 42,80 | 44,07 | -3,06% | 2.910.140,00 |
| 15.12.2025 | 46,42 | 46,45 | 45,30 | 45,46 | -1,96% | 1.996.937,00 |
| 12.12.2025 | 48,29 | 48,62 | 46,08 | 46,37 | -3,98% | 1.498.761,00 |
| 11.12.2025 | 48,99 | 49,49 | 48,01 | 48,29 | -1,55% | 1.253.171,00 |
| 10.12.2025 | 46,02 | 49,96 | 45,45 | 49,05 | 5,92% | 2.891.295,00 |
| 09.12.2025 | 50,17 | 50,24 | 45,95 | 46,31 | -9,34% | 2.610.115,00 |
| 08.12.2025 | 52,61 | 52,61 | 50,74 | 51,08 | -2,65% | 933.775,00 |
| 05.12.2025 | 52,51 | 54,73 | 52,16 | 52,47 | -0,06% | 1.102.838,00 |
| 04.12.2025 | 53,33 | 53,86 | 52,18 | 52,50 | -1,92% | 824.007,00 |
| 03.12.2025 | 52,39 | 53,88 | 52,39 | 53,53 | 1,59% | 1.056.113,00 |
| 02.12.2025 | 53,42 | 53,94 | 52,17 | 52,69 | -0,28% | 1.044.711,00 |
| 01.12.2025 | 51,81 | 54,19 | 51,81 | 52,84 | 1,85% | 1.323.312,00 |
| 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% | 1.486.777,00 |
| 24.11.2025 | 51,04 | 52,41 | 50,47 | 50,93 | -1,49% | 1.196.586,00 |
| 21.11.2025 | 48,66 | 52,27 | 48,66 | 51,70 | 6,88% | 1.521.454,00 |
| 20.11.2025 | 50,38 | 51,14 | 48,09 | 48,37 | -3,34% | 1.229.252,00 |
| 19.11.2025 | 49,78 | 50,50 | 48,59 | 50,04 | 0,56% | 933.720,00 |
| 18.11.2025 | 48,26 | 50,42 | 48,08 | 49,76 | 1,70% | 820.396,00 |
| 17.11.2025 | 49,38 | 49,86 | 48,11 | 48,93 | -2,20% | 926.422,00 |
| 14.11.2025 | 49,51 | 50,20 | 49,07 | 50,03 | -0,38% | 1.332.504,00 |
| 13.11.2025 | 50,90 | 52,00 | 50,01 | 50,22 | -1,57% | 1.300.045,00 |
| 12.11.2025 | 51,20 | 52,17 | 50,34 | 51,02 | -0,08% | 1.939.934,00 |
| 11.11.2025 | 47,70 | 51,14 | 47,11 | 51,06 | 7,38% | 1.841.136,00 |
| 10.11.2025 | 48,28 | 48,57 | 46,11 | 47,55 | -2,30% | 1.447.611,00 |
| 07.11.2025 | 47,34 | 49,00 | 46,51 | 48,67 | 2,53% | 1.080.882,00 |
| 06.11.2025 | 48,50 | 49,39 | 47,03 | 47,47 | -2,45% | 1.195.742,00 |
| 05.11.2025 | 48,23 | 50,11 | 48,17 | 48,66 | 1,19% | 1.349.536,00 |
| 04.11.2025 | 46,75 | 48,92 | 46,39 | 48,09 | 1,43% | 1.983.565,00 |
| 03.11.2025 | 47,36 | 48,38 | 46,02 | 47,41 | 0,59% | 2.767.459,00 |
| 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 | 55,91 | 56,09 | 54,34 | 54,56 | -0,73% | 1.102.289,00 |
| 23.10.2025 | 56,09 | 56,18 | 52,96 | 54,96 | -2,05% | - |
| 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 |