41,960€
3,50%
Echtzeit-Aktienkurs Advance Auto Parts
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 36,00 | 38,06 | 36,00 | 37,17 | 3,11% | - |
| 26.09.2024 | 35,44 | 36,63 | 35,44 | 36,05 | 1,71% | - |
| 25.09.2024 | 36,59 | 36,60 | 35,18 | 35,44 | -3,08% | 14,00 |
| 24.09.2024 | 36,51 | 36,98 | 36,13 | 36,57 | 0,05% | - |
| 23.09.2024 | 36,73 | 37,06 | 35,94 | 36,55 | -0,38% | 2,00 |
| 20.09.2024 | 38,01 | 38,17 | 36,50 | 36,69 | -3,52% | 3,00 |
| 19.09.2024 | 37,84 | 39,06 | 37,59 | 38,03 | 0,18% | - |
| 18.09.2024 | 37,19 | 38,39 | 37,01 | 37,96 | 1,99% | - |
| 17.09.2024 | 36,95 | 37,46 | 36,67 | 37,22 | 0,70% | - |
| 16.09.2024 | 37,45 | 37,61 | 36,28 | 36,96 | -1,26% | - |
| 13.09.2024 | 35,43 | 37,48 | 35,43 | 37,43 | 4,96% | 280,00 |
| 12.09.2024 | 35,21 | 35,72 | 34,72 | 35,66 | 1,26% | 15,00 |
| 11.09.2024 | 35,03 | 35,34 | 34,08 | 35,22 | 0,54% | 300,00 |
| 10.09.2024 | 35,20 | 35,80 | 34,55 | 35,03 | -0,50% | 15,00 |
| 09.09.2024 | 35,85 | 36,56 | 34,99 | 35,21 | -2,01% | - |
| 06.09.2024 | 36,34 | 37,17 | 35,71 | 35,93 | -1,14% | 13,00 |
| 05.09.2024 | 38,18 | 38,59 | 36,22 | 36,34 | -4,81% | 45,00 |
| 04.09.2024 | 39,70 | 39,77 | 37,86 | 38,18 | -3,83% | 13,00 |
| 03.09.2024 | 41,00 | 41,14 | 39,53 | 39,70 | -3,18% | - |
| 02.09.2024 | 40,99 | 41,00 | 40,83 | 41,00 | 0,01% | - |
| 30.08.2024 | 41,66 | 42,16 | 40,64 | 41,00 | -1,64% | 40,00 |
| 29.08.2024 | 42,02 | 42,52 | 41,42 | 41,68 | -0,86% | - |
| 28.08.2024 | 42,94 | 43,40 | 41,84 | 42,04 | -2,08% | - |
| 27.08.2024 | 43,88 | 44,11 | 42,71 | 42,94 | -2,14% | - |
| 26.08.2024 | 43,88 | 44,64 | 43,33 | 43,88 | -0,02% | - |
| 23.08.2024 | 46,04 | 46,54 | 42,85 | 43,88 | -4,70% | 56,00 |
| 22.08.2024 | 55,37 | 59,68 | 42,25 | 46,05 | -16,98% | 288,00 |
| 21.08.2024 | 54,58 | 55,73 | 54,58 | 55,47 | 1,62% | - |
| 20.08.2024 | 54,94 | 55,25 | 54,30 | 54,58 | -0,38% | - |
| 19.08.2024 | 56,43 | 57,02 | 54,63 | 54,79 | -2,73% | - |
| 16.08.2024 | 56,87 | 57,05 | 55,81 | 56,33 | -1,11% | - |
| 15.08.2024 | 55,05 | 57,55 | 54,94 | 56,96 | 3,43% | - |
| 14.08.2024 | 54,86 | 55,67 | 54,04 | 55,07 | 0,42% | - |
| 13.08.2024 | 53,11 | 55,06 | 53,02 | 54,84 | 3,61% | 11,00 |
| 12.08.2024 | 55,02 | 55,54 | 52,86 | 52,93 | -4,15% | - |
| 09.08.2024 | 55,81 | 56,72 | 54,90 | 55,22 | -1,04% | - |
| 08.08.2024 | 54,01 | 56,01 | 53,30 | 55,80 | 3,67% | - |
| 07.08.2024 | 53,27 | 55,43 | 53,21 | 53,83 | 1,04% | - |
| 06.08.2024 | 53,75 | 54,48 | 52,70 | 53,27 | -0,73% | - |
| 05.08.2024 | 55,95 | 55,95 | 51,89 | 53,66 | -3,90% | 30,00 |