35,338$
-0,20%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 37,11 | 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 |
| 29.11.2024 | 44,03 | 44,06 | 41,01 | 41,35 | -6,95% | 2.818.168,00 |
| 27.11.2024 | 44,10 | 44,88 | 43,31 | 44,44 | 1,37% | 2.051.408,00 |
| 26.11.2024 | 42,53 | 43,93 | 42,22 | 43,84 | 0,97% | 2.282.961,00 |
| 25.11.2024 | 41,48 | 43,74 | 41,40 | 43,42 | 6,45% | 3.308.897,00 |
| 22.11.2024 | 38,70 | 40,88 | 38,68 | 40,79 | 5,43% | 2.577.487,00 |
| 21.11.2024 | 38,65 | 38,98 | 38,19 | 38,69 | 0,16% | 2.346.330,00 |
| 20.11.2024 | 38,85 | 39,55 | 37,96 | 38,63 | 0,34% | 2.440.804,00 |
| 19.11.2024 | 39,50 | 39,62 | 38,11 | 38,50 | -3,97% | 2.510.398,00 |
| 18.11.2024 | 37,63 | 40,19 | 37,55 | 40,09 | 6,37% | 3.316.628,00 |
| 15.11.2024 | 40,27 | 41,12 | 37,41 | 37,69 | -8,52% | 5.899.565,00 |
| 14.11.2024 | 43,49 | 45,45 | 41,09 | 41,20 | 0,64% | 8.456.464,00 |
| 13.11.2024 | 40,18 | 41,46 | 40,07 | 40,94 | 2,58% | 3.291.888,00 |
| 12.11.2024 | 39,66 | 40,55 | 39,54 | 39,91 | -1,55% | 2.169.947,00 |
| 11.11.2024 | 38,15 | 40,60 | 38,01 | 40,54 | 6,97% | 2.892.778,00 |
| 08.11.2024 | 38,57 | 38,74 | 37,31 | 37,90 | -2,77% | 2.834.526,00 |
| 07.11.2024 | 39,00 | 39,27 | 38,53 | 38,98 | 0,36% | 1.664.048,00 |
| 06.11.2024 | 38,78 | 39,33 | 37,88 | 38,84 | 1,78% | 1.971.228,00 |
| 05.11.2024 | 37,25 | 38,41 | 37,25 | 38,16 | 1,90% | 1.746.794,00 |
| 04.11.2024 | 36,35 | 38,94 | 36,32 | 37,45 | 3,31% | 3.353.938,00 |
| 01.11.2024 | 35,80 | 36,41 | 35,61 | 36,25 | 1,57% | 2.628.759,00 |
| 31.10.2024 | 36,00 | 36,15 | 35,59 | 35,69 | -0,72% | 2.378.861,00 |
| 30.10.2024 | 36,08 | 37,11 | 35,77 | 35,95 | 0,28% | 2.763.338,00 |
| 29.10.2024 | 36,83 | 37,09 | 35,83 | 35,85 | -3,34% | 3.071.400,00 |
| 28.10.2024 | 36,86 | 37,82 | 36,75 | 37,09 | 0,95% | 2.728.235,00 |
| 25.10.2024 | 37,46 | 37,56 | 36,67 | 36,74 | -1,45% | 1.906.132,00 |
| 24.10.2024 | 37,64 | 38,15 | 36,90 | 37,28 | -1,51% | 2.268.818,00 |
| 23.10.2024 | 38,74 | 38,85 | 37,05 | 37,85 | -2,32% | 2.708.135,00 |
| 22.10.2024 | 40,38 | 40,51 | 38,74 | 38,75 | -5,44% | 2.963.334,00 |
| 21.10.2024 | 39,83 | 41,16 | 39,70 | 40,98 | 2,91% | 2.578.326,00 |
| 18.10.2024 | 39,81 | 40,46 | 39,57 | 39,82 | 1,12% | 1.308.246,00 |
| 17.10.2024 | 38,39 | 39,48 | 38,24 | 39,38 | 1,97% | 2.167.786,00 |
| 16.10.2024 | 39,93 | 39,93 | 38,58 | 38,62 | -2,15% | 2.687.087,00 |
| 15.10.2024 | 40,40 | 41,42 | 39,30 | 39,47 | 0,00% | 4.160.194,00 |
| 14.10.2024 | 37,55 | 39,50 | 37,40 | 39,47 | 5,17% | 2.882.026,00 |
| 11.10.2024 | 37,10 | 37,83 | 37,04 | 37,53 | 0,35% | 1.772.421,00 |
| 10.10.2024 | 38,26 | 38,36 | 37,25 | 37,40 | -2,71% | 2.051.597,00 |
| 09.10.2024 | 39,02 | 39,45 | 38,01 | 38,44 | -1,06% | 3.436.980,00 |
| 08.10.2024 | 38,70 | 39,23 | 38,30 | 38,85 | -0,61% | 1.833.896,00 |