33,180€
-8,53%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 36,24 | 36,24 | 33,06 | 33,19 | -8,50% | - |
| 02.04.2025 | 36,16 | 36,62 | 35,51 | 36,27 | 0,83% | - |
| 01.04.2025 | 36,13 | 36,83 | 35,79 | 35,98 | -0,89% | - |
| 31.03.2025 | 35,95 | 36,63 | 35,46 | 36,30 | 1,58% | - |
| 28.03.2025 | 38,22 | 38,27 | 35,47 | 35,73 | -5,33% | - |
| 27.03.2025 | 35,21 | 38,60 | 34,91 | 37,75 | 7,38% | - |
| 26.03.2025 | 35,73 | 35,73 | 34,44 | 35,15 | 0,43% | - |
| 25.03.2025 | 35,73 | 35,86 | 34,64 | 35,00 | -1,99% | - |
| 24.03.2025 | 34,55 | 35,93 | 34,55 | 35,72 | 3,09% | - |
| 21.03.2025 | 34,64 | 35,12 | 34,17 | 34,65 | 0,01% | - |
| 20.03.2025 | 34,09 | 35,39 | 33,61 | 34,64 | 1,75% | - |
| 19.03.2025 | 34,40 | 35,07 | 33,76 | 34,05 | -1,29% | - |
| 18.03.2025 | 34,86 | 34,93 | 33,96 | 34,49 | -1,08% | - |
| 17.03.2025 | 34,42 | 35,11 | 33,93 | 34,87 | 0,54% | - |
| 14.03.2025 | 35,07 | 35,61 | 34,14 | 34,68 | -1,11% | - |
| 13.03.2025 | 34,52 | 35,49 | 34,23 | 35,07 | 1,62% | - |
| 12.03.2025 | 33,47 | 34,68 | 32,72 | 34,51 | 3,26% | - |
| 11.03.2025 | 34,19 | 34,88 | 33,17 | 33,42 | -2,09% | - |
| 10.03.2025 | 32,62 | 34,82 | 32,22 | 34,13 | 4,47% | 1.400,00 |
| 07.03.2025 | 31,21 | 32,85 | 30,49 | 32,67 | 4,23% | - |
| 06.03.2025 | 32,05 | 32,46 | 31,03 | 31,35 | -2,20% | 15,00 |
| 05.03.2025 | 32,66 | 32,94 | 31,52 | 32,05 | -1,85% | 31,00 |
| 04.03.2025 | 33,85 | 34,05 | 32,59 | 32,66 | -2,96% | - |
| 03.03.2025 | 35,52 | 35,95 | 33,45 | 33,65 | -5,34% | - |
| 28.02.2025 | 35,59 | 36,57 | 34,88 | 35,55 | 0,10% | - |
| 27.02.2025 | 36,00 | 37,10 | 35,00 | 35,52 | -0,59% | - |
| 26.02.2025 | 43,27 | 44,33 | 35,41 | 35,73 | -18,23% | 10,00 |
| 25.02.2025 | 40,79 | 43,80 | 40,33 | 43,69 | 6,80% | - |
| 24.02.2025 | 41,10 | 42,36 | 40,67 | 40,91 | -1,56% | - |
| 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% | - |