62,043$
-0,28%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2026 | 62,55 | 63,09 | 60,79 | 62,22 | 0,96% | 1.124.003,00 |
| 29.06.2026 | 61,06 | 63,14 | 60,79 | 61,63 | -0,88% | 1.972.101,00 |
| 26.06.2026 | 58,58 | 62,63 | 58,58 | 62,18 | 5,03% | 3.305.110,00 |
| 25.06.2026 | 57,74 | 59,44 | 57,36 | 59,20 | 2,17% | 1.301.722,00 |
| 24.06.2026 | 55,48 | 58,88 | 55,48 | 57,94 | 5,71% | 1.933.482,00 |
| 23.06.2026 | 55,08 | 56,09 | 54,01 | 54,81 | -1,10% | 1.466.922,00 |
| 22.06.2026 | 59,31 | 59,53 | 55,41 | 55,42 | -7,60% | 1.982.948,00 |
| 19.06.2026 | 60,03 | 60,06 | 59,97 | 59,98 | -0,20% | - |
| 18.06.2026 | 58,38 | 61,55 | 58,30 | 60,10 | 3,44% | 2.156.498,00 |
| 17.06.2026 | 59,52 | 60,90 | 57,94 | 58,10 | -3,76% | 1.380.059,00 |
| 16.06.2026 | 60,46 | 61,17 | 59,92 | 60,37 | -1,10% | 1.190.720,00 |
| 15.06.2026 | 61,07 | 62,47 | 60,28 | 61,04 | 0,39% | 1.034.658,00 |
| 12.06.2026 | 60,76 | 61,76 | 59,90 | 60,80 | 0,30% | 1.281.035,00 |
| 11.06.2026 | 60,10 | 61,32 | 58,22 | 60,62 | 2,12% | 1.455.406,00 |
| 10.06.2026 | 59,99 | 60,88 | 58,48 | 59,36 | -1,13% | 1.389.283,00 |
| 09.06.2026 | 59,03 | 61,34 | 58,21 | 60,04 | 2,84% | 1.813.029,00 |
| 08.06.2026 | 56,87 | 59,86 | 56,71 | 58,38 | 2,76% | 2.856.215,00 |
| 05.06.2026 | 56,04 | 57,20 | 55,40 | 56,81 | 1,65% | 1.549.753,00 |
| 04.06.2026 | 57,42 | 57,75 | 54,54 | 55,89 | -2,15% | 1.540.573,00 |
| 03.06.2026 | 57,40 | 57,54 | 55,88 | 57,12 | -0,92% | 1.947.009,00 |
| 02.06.2026 | 59,00 | 59,29 | 56,22 | 57,65 | -2,78% | 2.389.760,00 |
| 01.06.2026 | 60,74 | 62,32 | 59,18 | 59,30 | -1,56% | 2.458.281,00 |
| 29.05.2026 | 59,16 | 61,00 | 58,94 | 60,24 | 0,63% | 2.127.668,00 |
| 28.05.2026 | 58,33 | 59,90 | 57,92 | 59,86 | 2,75% | 2.462.232,00 |
| 27.05.2026 | 55,67 | 58,28 | 55,57 | 58,26 | 5,68% | 2.826.239,00 |
| 26.05.2026 | 56,34 | 57,31 | 54,03 | 55,13 | -4,87% | 3.416.542,00 |
| 22.05.2026 | 57,94 | 59,13 | 55,52 | 57,95 | -1,14% | 3.468.637,00 |
| 21.05.2026 | 56,29 | 62,19 | 55,04 | 58,62 | 14,40% | 8.648.436,00 |
| 20.05.2026 | 49,01 | 52,18 | 48,20 | 51,24 | 3,45% | 3.118.585,00 |
| 19.05.2026 | 50,29 | 50,42 | 48,71 | 49,53 | -2,11% | 2.300.020,00 |
| 18.05.2026 | 49,26 | 50,80 | 47,45 | 50,60 | 7,27% | 2.604.608,00 |
| 15.05.2026 | 49,85 | 50,27 | 47,13 | 47,17 | -5,11% | 2.092.180,00 |
| 14.05.2026 | 49,93 | 50,78 | 49,30 | 49,71 | 0,91% | 1.536.004,00 |
| 13.05.2026 | 52,00 | 52,00 | 49,25 | 49,26 | -6,39% | 2.506.704,00 |
| 12.05.2026 | 51,70 | 52,83 | 50,31 | 52,62 | 1,52% | 1.619.788,00 |
| 11.05.2026 | 55,19 | 55,35 | 51,77 | 51,83 | -7,69% | 1.928.368,00 |
| 08.05.2026 | 57,55 | 57,55 | 55,04 | 56,15 | -1,89% | 2.257.906,00 |
| 07.05.2026 | 57,95 | 58,68 | 55,75 | 57,23 | -1,45% | 1.302.207,00 |
| 06.05.2026 | 57,81 | 59,00 | 56,90 | 58,07 | 2,06% | 975.807,00 |
| 05.05.2026 | 57,54 | 58,45 | 56,51 | 56,90 | -0,84% | 1.086.879,00 |
| 04.05.2026 | 58,05 | 59,94 | 57,06 | 57,38 | -2,63% | 1.424.552,00 |
| 01.05.2026 | 60,00 | 60,05 | 58,46 | 58,93 | -0,97% | 901.128,00 |
| 30.04.2026 | 57,50 | 60,01 | 57,27 | 59,51 | 6,73% | 1.809.950,00 |
| 29.04.2026 | 56,07 | 56,82 | 55,33 | 55,76 | -1,48% | 1.161.844,00 |
| 28.04.2026 | 58,16 | 59,00 | 56,04 | 56,60 | -2,19% | 898.327,00 |
| 27.04.2026 | 57,63 | 59,02 | 57,00 | 57,87 | -0,53% | 1.111.059,00 |
| 24.04.2026 | 57,38 | 58,35 | 56,04 | 58,18 | 0,03% | 1.030.147,00 |
| 23.04.2026 | 59,26 | 60,43 | 57,53 | 58,16 | -2,43% | 984.878,00 |
| 22.04.2026 | 59,00 | 60,94 | 58,67 | 59,61 | 1,50% | 1.260.879,00 |
| 21.04.2026 | 57,25 | 58,77 | 56,89 | 58,73 | 2,55% | 1.689.257,00 |
| 20.04.2026 | 57,57 | 57,79 | 56,41 | 57,27 | -0,38% | 1.222.626,00 |
| 17.04.2026 | 57,88 | 58,54 | 56,75 | 57,49 | 1,46% | 1.440.286,00 |
| 16.04.2026 | 56,55 | 57,59 | 56,00 | 56,66 | -0,39% | 1.288.242,00 |
| 15.04.2026 | 55,65 | 57,00 | 54,80 | 56,88 | 1,55% | 1.158.499,00 |
| 14.04.2026 | 56,03 | 56,60 | 55,50 | 56,01 | -0,62% | 1.252.840,00 |
| 13.04.2026 | 55,30 | 56,37 | 54,49 | 56,36 | 3,24% | 1.591.584,00 |
| 10.04.2026 | 57,38 | 57,91 | 54,09 | 54,59 | -3,43% | 2.023.048,00 |
| 09.04.2026 | 53,68 | 57,38 | 53,68 | 56,53 | 3,72% | 1.423.798,00 |
| 08.04.2026 | 53,98 | 55,37 | 53,55 | 54,50 | 3,47% | 1.662.186,00 |
| 07.04.2026 | 52,49 | 52,97 | 52,00 | 52,67 | -0,62% | 799.540,00 |
| 06.04.2026 | 51,15 | 53,26 | 50,97 | 53,00 | 2,26% | 856.443,00 |
| 02.04.2026 | 53,65 | 54,37 | 51,17 | 51,83 | -4,72% | 1.272.885,00 |
| 01.04.2026 | 53,16 | 54,49 | 53,00 | 54,40 | 3,13% | 1.108.611,00 |
| 31.03.2026 | 51,43 | 53,52 | 51,43 | 52,75 | 3,11% | 1.299.935,00 |
| 30.03.2026 | 51,98 | 52,20 | 50,43 | 51,16 | -0,80% | 1.373.949,00 |
| 27.03.2026 | 51,84 | 52,36 | 51,26 | 51,57 | -0,54% | 1.380.010,00 |
| 26.03.2026 | 52,04 | 52,97 | 51,25 | 51,85 | -1,67% | 1.182.131,00 |
| 25.03.2026 | 51,54 | 52,79 | 50,66 | 52,73 | 3,60% | 900.863,00 |
| 24.03.2026 | 50,00 | 51,26 | 49,23 | 50,90 | 0,32% | 995.513,00 |
| 23.03.2026 | 49,47 | 51,33 | 48,93 | 50,74 | 7,87% | 1.783.378,00 |
| 20.03.2026 | 48,01 | 48,97 | 46,54 | 47,04 | -2,69% | 2.438.897,00 |
| 19.03.2026 | 48,07 | 48,87 | 46,86 | 48,34 | -2,07% | 2.317.425,00 |
| 18.03.2026 | 50,94 | 51,25 | 49,25 | 49,36 | -4,93% | 1.643.610,00 |
| 17.03.2026 | 54,00 | 54,45 | 51,65 | 51,92 | -2,39% | 1.582.642,00 |
| 16.03.2026 | 51,18 | 53,78 | 51,15 | 53,19 | 2,82% | 1.705.303,00 |
| 13.03.2026 | 53,00 | 53,44 | 50,97 | 51,73 | -1,77% | 2.176.028,00 |
| 12.03.2026 | 52,80 | 54,56 | 52,58 | 52,66 | -1,26% | 1.668.765,00 |
| 11.03.2026 | 51,16 | 53,58 | 51,16 | 53,33 | 4,43% | 1.532.632,00 |
| 10.03.2026 | 50,76 | 51,76 | 49,94 | 51,07 | -0,04% | 1.019.938,00 |
| 09.03.2026 | 50,06 | 51,34 | 48,80 | 51,09 | 1,51% | 1.488.261,00 |
| 06.03.2026 | 50,90 | 52,22 | 49,90 | 50,33 | -1,81% | 1.865.574,00 |
| 05.03.2026 | 51,32 | 51,99 | 50,23 | 51,26 | 0,10% | 1.528.046,00 |
| 04.03.2026 | 51,96 | 52,73 | 51,07 | 51,21 | -1,35% | 1.120.411,00 |
| 03.03.2026 | 51,89 | 52,42 | 49,74 | 51,91 | -2,55% | 1.543.679,00 |
| 02.03.2026 | 52,30 | 53,29 | 51,18 | 53,27 | 0,19% | 1.394.600,00 |
| 27.02.2026 | 51,86 | 53,24 | 51,17 | 53,17 | 2,25% | 1.769.493,00 |
| 26.02.2026 | 50,46 | 52,57 | 49,89 | 52,00 | 3,09% | 1.810.236,00 |
| 25.02.2026 | 53,11 | 53,29 | 50,19 | 50,44 | -6,21% | 2.704.659,00 |
| 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 |