45,960€
0,56%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |