46,398$
0,26%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |