73,850€
1,89%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 72,54 | 74,02 | 71,95 | 73,86 | 1,90% | - |
| 18.04.2024 | 69,39 | 72,61 | 69,37 | 72,48 | 4,47% | - |
| 17.04.2024 | 67,44 | 69,82 | 67,35 | 69,38 | 2,74% | - |
| 16.04.2024 | 65,99 | 67,65 | 64,78 | 67,53 | 2,40% | - |
| 15.04.2024 | 65,88 | 68,03 | 65,86 | 65,95 | -0,81% | - |
| 12.04.2024 | 69,32 | 70,16 | 66,17 | 66,49 | -4,25% | 150,00 |
| 11.04.2024 | 72,19 | 72,53 | 68,84 | 69,44 | -4,47% | - |
| 10.04.2024 | 72,28 | 72,73 | 70,43 | 72,69 | 0,41% | - |
| 09.04.2024 | 72,20 | 73,36 | 71,79 | 72,39 | 0,77% | 32,00 |
| 08.04.2024 | 71,38 | 72,71 | 71,24 | 71,84 | 0,57% | 13,00 |
| 05.04.2024 | 73,30 | 73,96 | 70,88 | 71,43 | -2,35% | 70,00 |
| 04.04.2024 | 77,67 | 78,56 | 73,06 | 73,15 | -5,73% | - |
| 03.04.2024 | 77,93 | 78,31 | 77,33 | 77,60 | -0,47% | - |
| 02.04.2024 | 79,59 | 79,77 | 77,50 | 77,97 | -1,92% | - |
| 28.03.2024 | 79,40 | 79,85 | 78,80 | 79,50 | 0,38% | - |
| 27.03.2024 | 78,50 | 79,40 | 77,75 | 79,20 | 1,54% | - |
| 26.03.2024 | 77,65 | 79,60 | 77,35 | 78,00 | 0,45% | - |
| 25.03.2024 | 79,00 | 80,60 | 77,45 | 77,65 | -1,65% | - |
| 22.03.2024 | 79,60 | 80,50 | 78,75 | 78,95 | -0,94% | - |
| 21.03.2024 | 77,70 | 81,50 | 77,70 | 79,70 | 2,57% | - |
| 20.03.2024 | 77,30 | 78,65 | 77,25 | 77,70 | 0,32% | - |
| 19.03.2024 | 77,50 | 78,65 | 76,45 | 77,45 | -0,58% | 188,00 |
| 18.03.2024 | 75,05 | 77,90 | 74,45 | 77,90 | 3,94% | 130,00 |
| 15.03.2024 | 72,70 | 75,20 | 72,70 | 74,95 | 2,81% | - |
| 14.03.2024 | 73,25 | 73,65 | 71,45 | 72,90 | -0,48% | - |
| 13.03.2024 | 71,95 | 73,95 | 71,20 | 73,25 | 2,23% | 6,00 |
| 12.03.2024 | 70,40 | 73,50 | 70,20 | 71,65 | 1,34% | 11,00 |
| 11.03.2024 | 66,35 | 71,25 | 64,45 | 70,70 | 5,76% | - |
| 08.03.2024 | 67,15 | 68,60 | 66,35 | 66,85 | -0,74% | - |
| 07.03.2024 | 65,95 | 67,65 | 65,10 | 67,35 | 1,81% | 100,00 |
| 06.03.2024 | 66,30 | 67,35 | 64,55 | 66,15 | -1,19% | 3,00 |
| 05.03.2024 | 64,15 | 66,95 | 63,90 | 66,95 | 4,36% | 18,00 |
| 04.03.2024 | 64,05 | 64,35 | 62,70 | 64,15 | 0,86% | - |
| 01.03.2024 | 62,50 | 64,15 | 61,10 | 63,60 | 1,84% | - |
| 29.02.2024 | 61,30 | 64,45 | 60,85 | 62,45 | 2,21% | 150,00 |
| 28.02.2024 | 59,80 | 67,10 | 59,35 | 61,10 | 2,69% | 202,00 |
| 27.02.2024 | 55,65 | 59,75 | 55,55 | 59,50 | 7,01% | - |
| 26.02.2024 | 56,35 | 57,55 | 55,45 | 55,60 | -1,59% | - |
| 23.02.2024 | 56,10 | 57,25 | 55,80 | 56,50 | 0,71% | 202,00 |
| 22.02.2024 | 56,55 | 57,20 | 55,75 | 56,10 | -0,80% | 2.116,00 |
| 21.02.2024 | 56,90 | 57,55 | 55,95 | 56,55 | -0,53% | - |
| 20.02.2024 | 59,90 | 59,95 | 56,65 | 56,85 | -5,09% | 1.966,00 |
| 19.02.2024 | 60,40 | 60,40 | 59,65 | 59,90 | -0,17% | 2,00 |
| 16.02.2024 | 60,00 | 61,85 | 59,40 | 60,00 | -0,17% | - |
| 15.02.2024 | 59,95 | 60,25 | 59,35 | 60,10 | 0,17% | 1.483,00 |
| 14.02.2024 | 60,20 | 60,80 | 58,95 | 60,00 | -0,41% | 332,00 |
| 13.02.2024 | 61,25 | 61,55 | 58,25 | 60,25 | -2,03% | - |
| 12.02.2024 | 58,80 | 61,65 | 58,55 | 61,50 | 3,89% | - |
| 09.02.2024 | 59,60 | 59,80 | 58,45 | 59,20 | -0,67% | - |
| 08.02.2024 | 60,55 | 60,80 | 59,35 | 59,60 | -1,57% | - |
| 07.02.2024 | 61,75 | 62,05 | 60,40 | 60,55 | -1,86% | - |
| 06.02.2024 | 60,75 | 62,05 | 60,20 | 61,70 | 1,73% | - |
| 05.02.2024 | 62,60 | 63,15 | 59,35 | 60,65 | -3,35% | 100,00 |
| 02.02.2024 | 63,70 | 63,95 | 62,45 | 62,75 | -1,80% | 100,00 |
| 01.02.2024 | 61,80 | 63,90 | 61,80 | 63,90 | 3,23% | 20,00 |
| 31.01.2024 | 62,15 | 63,25 | 61,15 | 61,90 | -0,16% | 3.114,00 |
| 30.01.2024 | 61,90 | 62,40 | 61,45 | 62,00 | 0,32% | 1.561,00 |
| 29.01.2024 | 60,90 | 62,85 | 60,50 | 61,80 | 1,39% | - |
| 26.01.2024 | 60,90 | 61,95 | 60,65 | 60,95 | -0,25% | 3.064,00 |
| 25.01.2024 | 60,10 | 62,45 | 59,95 | 61,10 | 1,41% | 1.545,00 |
| 24.01.2024 | 61,25 | 61,45 | 59,70 | 60,25 | -1,07% | 1.545,00 |
| 23.01.2024 | 60,20 | 63,95 | 59,95 | 60,90 | 0,83% | 3.060,00 |
| 22.01.2024 | 58,50 | 60,40 | 58,30 | 60,40 | 3,16% | - |
| 19.01.2024 | 57,30 | 58,55 | 56,10 | 58,55 | 2,36% | - |
| 18.01.2024 | 55,65 | 57,35 | 55,65 | 57,20 | 1,78% | - |
| 17.01.2024 | 56,45 | 57,05 | 55,65 | 56,20 | -0,62% | - |
| 16.01.2024 | 55,95 | 57,05 | 55,80 | 56,55 | 1,07% | - |
| 15.01.2024 | 56,00 | 56,05 | 55,80 | 55,95 | 0,18% | - |
| 12.01.2024 | 56,90 | 58,50 | 55,85 | 55,85 | -1,93% | - |
| 11.01.2024 | 55,55 | 57,10 | 55,05 | 56,95 | 3,26% | 1.974,00 |
| 10.01.2024 | 56,15 | 57,15 | 55,15 | 55,15 | -2,48% | - |
| 09.01.2024 | 56,45 | 56,95 | 55,90 | 56,55 | 0,09% | - |
| 08.01.2024 | 56,25 | 57,05 | 55,65 | 56,50 | 0,53% | 1.740,00 |
| 05.01.2024 | 55,80 | 57,25 | 55,05 | 56,20 | 1,54% | 4,00 |
| 04.01.2024 | 55,85 | 56,20 | 54,95 | 55,35 | -0,90% | - |
| 03.01.2024 | 56,65 | 57,75 | 55,75 | 55,85 | -1,50% | - |
| 02.01.2024 | 55,60 | 58,15 | 55,15 | 56,70 | 1,98% | - |
| 29.12.2023 | 55,60 | 55,70 | 55,45 | 55,60 | 0,18% | 4,00 |
| 28.12.2023 | 55,60 | 55,95 | 54,95 | 55,50 | 0,54% | 3.479,00 |
| 27.12.2023 | 55,60 | 55,65 | 54,85 | 55,20 | -0,81% | 1.707,00 |
| 22.12.2023 | 55,35 | 56,10 | 54,80 | 55,65 | 0,91% | 1.735,00 |
| 21.12.2023 | 54,15 | 55,70 | 54,15 | 55,15 | 1,19% | 200,00 |
| 20.12.2023 | 55,05 | 55,95 | 54,35 | 54,50 | -1,36% | 3.362,00 |
| 19.12.2023 | 55,55 | 56,35 | 55,05 | 55,25 | -0,45% | - |
| 18.12.2023 | 57,70 | 57,70 | 54,95 | 55,50 | -3,65% | 1.683,00 |
| 15.12.2023 | 58,20 | 59,00 | 56,65 | 57,60 | -1,29% | 3.285,00 |
| 14.12.2023 | 55,95 | 60,05 | 55,75 | 58,35 | 5,04% | 75,00 |
| 13.12.2023 | 52,40 | 56,25 | 51,85 | 55,55 | 6,01% | 403,00 |
| 12.12.2023 | 53,05 | 53,05 | 51,50 | 52,40 | -1,41% | - |
| 11.12.2023 | 52,35 | 54,65 | 52,05 | 53,15 | 1,72% | - |
| 08.12.2023 | 52,15 | 52,55 | 51,15 | 52,25 | 0,58% | - |
| 07.12.2023 | 51,70 | 52,45 | 51,15 | 51,95 | 1,27% | - |
| 06.12.2023 | 49,25 | 51,85 | 49,23 | 51,30 | 4,16% | - |
| 05.12.2023 | 51,30 | 51,75 | 48,55 | 49,25 | -4,18% | 200,00 |
| 04.12.2023 | 49,78 | 51,65 | 49,58 | 51,40 | 3,11% | 248,00 |
| 01.12.2023 | 46,55 | 49,90 | 46,55 | 49,85 | 6,97% | - |
| 30.11.2023 | 47,03 | 47,55 | 46,15 | 46,60 | -1,01% | - |
| 29.11.2023 | 46,98 | 48,35 | 46,33 | 47,08 | 0,53% | - |
| 28.11.2023 | 46,73 | 47,08 | 46,08 | 46,83 | 0,38% | 65,00 |
| 27.11.2023 | 48,43 | 48,53 | 46,38 | 46,65 | -3,67% | - |