49,300€
2,77%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 47,91 | 49,86 | 47,72 | 49,37 | 2,91% | - |
| 21.08.2025 | 48,31 | 48,62 | 46,76 | 47,97 | -1,19% | - |
| 20.08.2025 | 48,58 | 49,02 | 47,82 | 48,55 | 0,47% | - |
| 19.08.2025 | 48,54 | 49,41 | 47,74 | 48,32 | -0,54% | - |
| 18.08.2025 | 48,84 | 49,27 | 48,06 | 48,59 | -0,02% | 185,00 |
| 15.08.2025 | 48,25 | 50,60 | 48,14 | 48,60 | -0,51% | - |
| 14.08.2025 | 52,37 | 54,97 | 44,56 | 48,84 | -7,63% | 875,00 |
| 13.08.2025 | 50,64 | 53,27 | 50,31 | 52,88 | 4,26% | - |
| 12.08.2025 | 50,77 | 52,16 | 50,36 | 50,72 | -1,00% | - |
| 11.08.2025 | 50,72 | 51,97 | 50,36 | 51,23 | 1,07% | - |
| 08.08.2025 | 50,02 | 50,77 | 49,32 | 50,69 | 1,32% | - |
| 07.08.2025 | 52,08 | 52,67 | 49,77 | 50,03 | -3,54% | - |
| 06.08.2025 | 49,59 | 52,56 | 48,60 | 51,86 | 5,12% | - |
| 05.08.2025 | 46,25 | 49,72 | 46,05 | 49,34 | 6,66% | - |
| 04.08.2025 | 45,48 | 46,69 | 45,48 | 46,26 | 1,47% | - |
| 01.08.2025 | 46,67 | 46,68 | 44,86 | 45,59 | -1,86% | 2,00 |
| 31.07.2025 | 48,82 | 49,44 | 46,34 | 46,45 | -4,95% | 2,00 |
| 30.07.2025 | 49,14 | 50,12 | 48,19 | 48,87 | -0,52% | - |
| 29.07.2025 | 49,24 | 49,94 | 48,36 | 49,13 | -0,89% | - |
| 28.07.2025 | 50,13 | 50,83 | 48,74 | 49,57 | -0,79% | 465,00 |
| 25.07.2025 | 51,48 | 51,54 | 48,14 | 49,96 | -1,42% | 2,00 |
| 24.07.2025 | 56,48 | 60,29 | 50,44 | 50,68 | -10,16% | 565,00 |
| 23.07.2025 | 56,26 | 58,11 | 55,39 | 56,41 | 1,02% | 20,00 |
| 22.07.2025 | 53,98 | 56,57 | 52,85 | 55,84 | 4,02% | - |
| 21.07.2025 | 52,58 | 54,31 | 51,99 | 53,68 | 2,07% | 16,00 |
| 18.07.2025 | 52,67 | 52,94 | 52,16 | 52,59 | -0,32% | - |
| 17.07.2025 | 53,10 | 54,78 | 52,58 | 52,76 | -1,43% | - |
| 16.07.2025 | 53,79 | 54,43 | 51,58 | 53,52 | -0,42% | 20,00 |
| 15.07.2025 | 53,16 | 54,09 | 52,69 | 53,75 | 0,63% | - |
| 14.07.2025 | 53,38 | 53,52 | 50,55 | 53,41 | -0,48% | - |
| 11.07.2025 | 50,68 | 54,05 | 50,29 | 53,67 | 5,93% | - |
| 10.07.2025 | 49,89 | 52,92 | 49,54 | 50,66 | 1,61% | - |
| 09.07.2025 | 47,50 | 49,90 | 47,36 | 49,86 | 4,89% | 1,00 |
| 08.07.2025 | 46,25 | 47,64 | 45,39 | 47,53 | 2,68% | - |
| 07.07.2025 | 43,47 | 46,34 | 43,33 | 46,29 | 6,49% | - |
| 04.07.2025 | 44,02 | 44,02 | 43,17 | 43,47 | 0,10% | 500,00 |
| 03.07.2025 | 41,54 | 44,17 | 41,52 | 43,43 | 4,64% | - |
| 02.07.2025 | 41,67 | 42,37 | 41,13 | 41,50 | -0,92% | - |
| 01.07.2025 | 39,34 | 43,11 | 39,14 | 41,89 | 6,33% | - |
| 30.06.2025 | 40,44 | 40,45 | 38,27 | 39,39 | -0,66% | - |
| 27.06.2025 | 39,58 | 40,42 | 39,19 | 39,65 | 0,38% | - |
| 26.06.2025 | 39,99 | 40,19 | 38,50 | 39,50 | -1,38% | - |
| 25.06.2025 | 41,52 | 41,86 | 39,72 | 40,05 | -3,57% | - |
| 24.06.2025 | 45,45 | 45,55 | 40,21 | 41,54 | -7,47% | - |
| 23.06.2025 | 42,90 | 44,94 | 42,67 | 44,89 | 4,63% | - |
| 20.06.2025 | 41,83 | 43,00 | 41,69 | 42,90 | 2,55% | - |
| 19.06.2025 | 42,31 | 42,35 | 41,83 | 41,83 | -1,11% | - |
| 18.06.2025 | 41,85 | 42,95 | 41,80 | 42,30 | 0,66% | - |
| 17.06.2025 | 41,92 | 42,29 | 41,37 | 42,02 | 0,13% | - |
| 16.06.2025 | 42,06 | 42,44 | 41,47 | 41,97 | 0,12% | - |
| 13.06.2025 | 43,87 | 44,21 | 41,53 | 41,92 | -4,23% | 130,00 |
| 12.06.2025 | 44,85 | 44,85 | 43,64 | 43,77 | -2,57% | - |
| 11.06.2025 | 46,57 | 47,09 | 44,80 | 44,93 | -3,18% | - |
| 10.06.2025 | 45,61 | 46,68 | 45,00 | 46,41 | 1,89% | 2,00 |
| 09.06.2025 | 45,96 | 46,71 | 45,09 | 45,55 | -1,09% | - |
| 06.06.2025 | 45,66 | 46,53 | 45,64 | 46,05 | 0,74% | - |
| 05.06.2025 | 45,28 | 46,02 | 44,93 | 45,71 | 0,98% | - |
| 04.06.2025 | 45,66 | 45,92 | 44,59 | 45,26 | -1,07% | - |
| 03.06.2025 | 43,56 | 46,20 | 43,20 | 45,75 | 5,15% | - |
| 02.06.2025 | 42,23 | 43,67 | 41,16 | 43,51 | 2,90% | - |
| 30.05.2025 | 42,63 | 43,12 | 41,88 | 42,28 | -0,59% | 2,00 |
| 29.05.2025 | 46,80 | 48,28 | 41,31 | 42,53 | -8,73% | 42,00 |
| 28.05.2025 | 43,76 | 46,76 | 43,57 | 46,60 | 6,44% | 55,00 |
| 27.05.2025 | 43,25 | 44,01 | 42,23 | 43,78 | 1,11% | - |
| 26.05.2025 | 42,88 | 43,43 | 42,75 | 43,30 | 1,03% | 4,00 |
| 23.05.2025 | 43,73 | 44,17 | 40,84 | 42,86 | -2,13% | - |
| 22.05.2025 | 28,20 | 44,34 | 28,01 | 43,80 | 58,09% | 1.224,00 |
| 21.05.2025 | 30,43 | 30,68 | 27,70 | 27,70 | -8,47% | - |
| 20.05.2025 | 30,54 | 31,36 | 30,27 | 30,27 | -0,88% | - |
| 19.05.2025 | 31,08 | 31,11 | 30,35 | 30,54 | -2,71% | - |
| 16.05.2025 | 30,54 | 31,95 | 30,50 | 31,39 | 2,00% | - |
| 15.05.2025 | 29,29 | 30,82 | 28,83 | 30,77 | 5,17% | - |
| 14.05.2025 | 29,63 | 29,83 | 28,75 | 29,26 | -1,50% | - |
| 13.05.2025 | 29,97 | 30,54 | 29,53 | 29,70 | -1,21% | - |
| 12.05.2025 | 27,60 | 30,22 | 27,60 | 30,07 | 9,55% | 330,00 |
| 09.05.2025 | 28,11 | 28,25 | 27,44 | 27,45 | -1,70% | - |
| 08.05.2025 | 28,04 | 28,52 | 27,51 | 27,92 | 0,56% | 10,00 |
| 07.05.2025 | 27,88 | 28,51 | 27,53 | 27,77 | 0,34% | - |
| 06.05.2025 | 28,36 | 28,36 | 27,45 | 27,67 | -1,52% | - |
| 05.05.2025 | 29,59 | 29,59 | 28,10 | 28,10 | -4,81% | - |
| 02.05.2025 | 29,14 | 30,09 | 28,94 | 29,52 | 2,07% | - |
| 30.04.2025 | 29,09 | 29,28 | 28,00 | 28,92 | -1,02% | - |
| 29.04.2025 | 28,48 | 29,28 | 28,00 | 29,22 | 2,28% | - |
| 28.04.2025 | 28,83 | 29,26 | 28,18 | 28,57 | -1,19% | - |
| 25.04.2025 | 28,92 | 29,13 | 28,51 | 28,92 | 0,26% | - |
| 24.04.2025 | 28,55 | 29,13 | 27,73 | 28,84 | -0,26% | - |
| 23.04.2025 | 28,85 | 30,36 | 28,60 | 28,92 | 0,05% | - |
| 22.04.2025 | 28,26 | 29,35 | 28,23 | 28,90 | 3,34% | - |
| 17.04.2025 | 27,17 | 28,35 | 26,92 | 27,97 | 2,88% | - |
| 16.04.2025 | 28,71 | 28,81 | 26,93 | 27,18 | -5,39% | - |
| 15.04.2025 | 28,92 | 29,61 | 28,53 | 28,73 | -0,74% | - |
| 14.04.2025 | 28,51 | 29,30 | 27,96 | 28,95 | 1,40% | 325,00 |
| 11.04.2025 | 28,38 | 28,84 | 27,07 | 28,55 | -0,42% | - |
| 10.04.2025 | 30,64 | 30,81 | 27,53 | 28,67 | -6,41% | - |
| 09.04.2025 | 27,73 | 31,32 | 26,22 | 30,63 | 10,29% | - |
| 08.04.2025 | 30,29 | 30,81 | 27,51 | 27,77 | -6,37% | - |
| 07.04.2025 | 31,95 | 31,95 | 29,06 | 29,66 | -6,88% | - |
| 04.04.2025 | 33,14 | 33,57 | 31,34 | 31,85 | -4,04% | - |
| 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% | - |