41,100€
-2,84%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 42,48 | 43,21 | 40,82 | 41,56 | -1,77% | - |
| 20.02.2025 | 42,38 | 43,08 | 41,46 | 42,30 | -0,58% | - |
| 19.02.2025 | 42,87 | 43,25 | 42,26 | 42,55 | -0,58% | - |
| 18.02.2025 | 45,77 | 46,04 | 42,71 | 42,80 | -6,50% | - |
| 17.02.2025 | 45,61 | 45,82 | 45,61 | 45,78 | 0,01% | 4,00 |
| 14.02.2025 | 46,48 | 46,57 | 45,26 | 45,77 | -1,13% | - |
| 13.02.2025 | 45,75 | 47,33 | 45,50 | 46,30 | 1,34% | - |
| 12.02.2025 | 45,05 | 45,70 | 44,14 | 45,69 | 1,02% | - |
| 11.02.2025 | 43,90 | 45,34 | 43,24 | 45,22 | 2,75% | 2,00 |
| 10.02.2025 | 44,49 | 45,27 | 43,82 | 44,01 | -1,03% | 50,00 |
| 07.02.2025 | 47,08 | 47,24 | 44,44 | 44,47 | -5,48% | - |
| 06.02.2025 | 47,11 | 48,59 | 46,93 | 47,05 | 0,21% | - |
| 05.02.2025 | 47,64 | 48,29 | 46,83 | 46,95 | -1,59% | - |
| 04.02.2025 | 47,05 | 48,13 | 46,49 | 47,71 | 1,77% | - |
| 03.02.2025 | 46,20 | 47,37 | 44,91 | 46,88 | 0,39% | - |
| 31.01.2025 | 47,93 | 48,30 | 46,30 | 46,70 | -2,13% | - |
| 30.01.2025 | 47,07 | 48,49 | 46,55 | 47,71 | 1,35% | 2,00 |
| 29.01.2025 | 46,75 | 47,28 | 46,42 | 47,08 | 0,55% | - |
| 28.01.2025 | 46,99 | 47,40 | 46,06 | 46,82 | -0,48% | - |
| 27.01.2025 | 46,11 | 47,07 | 45,60 | 47,04 | 1,90% | 61,00 |
| 24.01.2025 | 45,48 | 46,19 | 44,91 | 46,17 | 1,56% | - |
| 23.01.2025 | 44,64 | 46,19 | 44,52 | 45,46 | 2,01% | - |
| 22.01.2025 | 44,28 | 45,27 | 43,82 | 44,56 | 0,32% | - |
| 21.01.2025 | 44,24 | 44,85 | 43,89 | 44,42 | 0,40% | - |
| 20.01.2025 | 44,62 | 44,62 | 44,21 | 44,24 | -1,20% | - |
| 17.01.2025 | 44,39 | 45,77 | 44,39 | 44,78 | 0,75% | - |
| 16.01.2025 | 43,12 | 44,61 | 42,46 | 44,45 | 3,10% | - |
| 15.01.2025 | 43,36 | 44,84 | 43,10 | 43,11 | -0,54% | - |
| 14.01.2025 | 43,92 | 44,45 | 42,52 | 43,34 | -1,22% | - |
| 13.01.2025 | 45,23 | 45,34 | 43,65 | 43,88 | -3,29% | 279,00 |
| 10.01.2025 | 43,97 | 45,64 | 43,32 | 45,38 | 2,82% | - |
| 09.01.2025 | 44,12 | 44,22 | 43,86 | 44,13 | 0,10% | - |
| 08.01.2025 | 44,30 | 44,97 | 43,46 | 44,09 | -1,03% | - |
| 07.01.2025 | 45,99 | 46,28 | 44,07 | 44,55 | -2,86% | - |
| 06.01.2025 | 45,31 | 47,66 | 44,61 | 45,86 | 2,03% | 17,00 |
| 03.01.2025 | 46,89 | 47,22 | 44,22 | 44,95 | -3,98% | - |
| 02.01.2025 | 41,96 | 46,91 | 41,96 | 46,81 | 11,93% | - |
| 30.12.2024 | 42,30 | 42,30 | 41,80 | 41,82 | -1,06% | 77,00 |
| 27.12.2024 | 41,63 | 43,14 | 41,63 | 42,27 | 1,53% | - |
| 23.12.2024 | 41,96 | 42,15 | 41,04 | 41,63 | 0,03% | - |
| 20.12.2024 | 40,49 | 41,96 | 39,66 | 41,62 | 2,66% | - |
| 19.12.2024 | 41,52 | 42,36 | 39,68 | 40,54 | -2,30% | 750,00 |
| 18.12.2024 | 42,38 | 43,13 | 41,41 | 41,49 | -2,23% | - |
| 17.12.2024 | 41,76 | 42,60 | 41,15 | 42,44 | 1,63% | 2,00 |
| 16.12.2024 | 41,62 | 43,55 | 41,41 | 41,76 | 0,31% | - |
| 13.12.2024 | 42,06 | 42,17 | 40,98 | 41,63 | -1,03% | - |
| 12.12.2024 | 43,39 | 43,64 | 40,99 | 42,07 | -2,94% | - |
| 11.12.2024 | 44,70 | 45,22 | 43,16 | 43,34 | -2,91% | - |
| 10.12.2024 | 44,95 | 45,61 | 43,68 | 44,64 | -0,65% | - |
| 09.12.2024 | 42,07 | 46,32 | 42,07 | 44,93 | 5,54% | 2,00 |
| 06.12.2024 | 41,17 | 42,83 | 41,06 | 42,57 | 3,41% | - |
| 05.12.2024 | 42,11 | 42,26 | 41,16 | 41,17 | -2,22% | - |
| 04.12.2024 | 40,37 | 42,56 | 40,28 | 42,10 | 4,29% | 49,00 |
| 03.12.2024 | 40,56 | 40,73 | 39,53 | 40,37 | -0,24% | - |
| 02.12.2024 | 39,21 | 41,25 | 39,21 | 40,46 | 2,98% | - |
| 29.11.2024 | 41,74 | 42,37 | 38,92 | 39,29 | -5,87% | 32,00 |
| 28.11.2024 | 41,40 | 41,94 | 41,40 | 41,74 | 1,11% | 12,00 |
| 27.11.2024 | 41,80 | 42,50 | 41,03 | 41,28 | -1,10% | - |
| 26.11.2024 | 41,37 | 41,88 | 40,41 | 41,74 | 0,92% | - |
| 25.11.2024 | 39,16 | 41,67 | 38,81 | 41,36 | 5,64% | - |
| 22.11.2024 | 36,70 | 39,25 | 36,69 | 39,15 | 6,69% | - |
| 21.11.2024 | 36,64 | 37,13 | 36,28 | 36,70 | 0,07% | - |
| 20.11.2024 | 36,22 | 37,50 | 36,08 | 36,67 | 1,24% | - |
| 19.11.2024 | 37,95 | 38,10 | 35,99 | 36,22 | -4,00% | - |
| 18.11.2024 | 36,09 | 38,10 | 35,58 | 37,73 | 5,17% | - |
| 15.11.2024 | 38,77 | 38,77 | 35,55 | 35,87 | -7,37% | - |
| 14.11.2024 | 39,10 | 43,05 | 34,75 | 38,73 | -0,36% | 412,00 |
| 13.11.2024 | 37,84 | 39,25 | 37,33 | 38,87 | 3,34% | - |
| 12.11.2024 | 38,13 | 38,28 | 37,25 | 37,61 | -0,78% | - |
| 11.11.2024 | 35,52 | 38,18 | 35,52 | 37,91 | 7,35% | - |
| 08.11.2024 | 37,00 | 37,00 | 34,72 | 35,31 | -2,50% | - |
| 07.11.2024 | 36,15 | 37,22 | 35,69 | 36,22 | 0,77% | - |
| 06.11.2024 | 35,71 | 36,67 | 35,37 | 35,94 | 3,05% | - |
| 05.11.2024 | 34,66 | 35,14 | 34,10 | 34,88 | 0,61% | 30,00 |
| 04.11.2024 | 33,16 | 35,70 | 33,16 | 34,66 | 4,53% | - |
| 01.11.2024 | 32,92 | 33,54 | 32,84 | 33,16 | 0,74% | - |
| 31.10.2024 | 33,09 | 33,26 | 32,71 | 32,92 | -0,51% | 3,00 |
| 30.10.2024 | 33,35 | 34,18 | 32,93 | 33,09 | -0,81% | 2,00 |
| 29.10.2024 | 34,59 | 34,69 | 33,14 | 33,36 | -3,58% | 1.500,00 |
| 28.10.2024 | 34,09 | 34,93 | 33,99 | 34,60 | 1,49% | 9.933,00 |
| 25.10.2024 | 34,24 | 34,90 | 33,96 | 34,09 | -0,46% | - |
| 24.10.2024 | 34,98 | 35,31 | 34,11 | 34,25 | -1,98% | - |
| 23.10.2024 | 35,92 | 36,18 | 34,41 | 34,94 | -2,73% | 2,00 |
| 22.10.2024 | 37,90 | 37,90 | 35,87 | 35,92 | -5,26% | - |
| 21.10.2024 | 36,58 | 38,15 | 36,58 | 37,91 | 3,49% | - |
| 18.10.2024 | 36,24 | 37,26 | 36,01 | 36,63 | 1,08% | - |
| 17.10.2024 | 35,64 | 36,46 | 35,46 | 36,24 | 1,69% | - |
| 16.10.2024 | 36,22 | 36,83 | 35,55 | 35,64 | -1,60% | 4.889,00 |
| 15.10.2024 | 36,18 | 37,95 | 36,10 | 36,22 | 0,13% | - |
| 14.10.2024 | 34,35 | 36,21 | 34,29 | 36,17 | 5,72% | - |
| 11.10.2024 | 34,20 | 34,57 | 33,86 | 34,21 | 0,04% | 202,00 |
| 10.10.2024 | 35,14 | 35,54 | 34,07 | 34,20 | -2,40% | 100,00 |
| 09.10.2024 | 35,38 | 35,99 | 34,75 | 35,04 | -0,99% | 100,00 |
| 08.10.2024 | 35,33 | 35,83 | 34,91 | 35,39 | 0,16% | - |
| 07.10.2024 | 35,23 | 36,35 | 34,83 | 35,34 | 0,30% | - |
| 04.10.2024 | 35,26 | 36,28 | 33,78 | 35,23 | 0,06% | - |
| 03.10.2024 | 33,66 | 35,57 | 33,02 | 35,21 | 4,45% | - |
| 02.10.2024 | 34,14 | 34,64 | 33,57 | 33,71 | -1,55% | - |
| 01.10.2024 | 35,02 | 35,44 | 33,89 | 34,24 | -2,53% | - |
| 30.09.2024 | 37,05 | 37,14 | 34,97 | 35,13 | -5,50% | - |