41,880€
0,83%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 41,62 | 42,26 | 40,49 | 41,98 | 1,07% | - |
| 22.10.2026 | 39,55 | 41,70 | 39,32 | 41,54 | 5,50% | - |
| 21.10.2026 | 39,29 | 39,75 | 38,99 | 39,37 | 0,23% | - |
| 20.10.2026 | 38,98 | 40,30 | 38,80 | 39,28 | 0,76% | 137,00 |
| 19.10.2026 | 39,79 | 40,10 | 38,90 | 38,99 | -1,68% | - |
| 16.10.2026 | 39,14 | 40,20 | 39,09 | 39,65 | 1,56% | 1,00 |
| 15.10.2026 | 37,30 | 39,25 | 36,98 | 39,04 | 5,30% | 125,00 |
| 14.10.2026 | 37,70 | 37,70 | 36,62 | 37,08 | -0,66% | - |
| 13.10.2026 | 37,30 | 37,85 | 36,87 | 37,32 | -0,77% | - |
| 12.10.2026 | 37,76 | 37,92 | 36,55 | 37,61 | 0,00% | - |
| 09.10.2026 | 37,60 | 38,17 | 37,22 | 37,61 | 0,31% | - |
| 08.10.2026 | 36,38 | 37,79 | 36,38 | 37,50 | 1,58% | - |
| 07.10.2026 | 36,67 | 37,16 | 36,19 | 36,91 | 0,74% | - |
| 06.10.2026 | 35,30 | 37,15 | 35,23 | 36,64 | 3,58% | - |
| 05.10.2026 | 34,44 | 35,45 | 34,07 | 35,38 | 2,92% | - |
| 02.10.2026 | 34,46 | 35,07 | 34,12 | 34,37 | 0,35% | - |
| 01.10.2026 | 34,17 | 34,69 | 33,87 | 34,25 | -0,13% | - |
| 30.09.2026 | 35,18 | 35,25 | 33,82 | 34,30 | -1,93% | - |
| 29.09.2026 | 35,11 | 35,80 | 34,78 | 34,97 | -0,14% | 1,00 |
| 28.09.2026 | 36,63 | 36,63 | 35,02 | 35,02 | -3,90% | - |
| 25.09.2026 | 36,34 | 37,05 | 36,23 | 36,44 | 0,21% | - |
| 24.09.2026 | 36,37 | 36,93 | 35,87 | 36,37 | 0,82% | - |
| 23.09.2026 | 37,26 | 37,50 | 36,05 | 36,07 | -3,10% | - |
| 22.09.2026 | 35,90 | 38,10 | 35,64 | 37,23 | 4,27% | - |
| 21.09.2026 | 37,21 | 37,58 | 35,66 | 35,70 | -3,58% | - |
| 18.09.2026 | 36,81 | 37,31 | 36,31 | 37,03 | 1,27% | - |
| 17.09.2026 | 36,54 | 37,23 | 36,45 | 36,56 | 0,12% | - |
| 16.09.2026 | 38,21 | 38,21 | 36,47 | 36,52 | -2,77% | - |
| 15.09.2026 | 39,01 | 39,13 | 37,43 | 37,56 | -3,88% | - |
| 14.09.2026 | 38,19 | 39,37 | 38,19 | 39,07 | 0,85% | 10,00 |
| 11.09.2026 | 37,15 | 38,74 | 37,13 | 38,74 | 4,27% | 33,00 |
| 10.09.2026 | 37,27 | 37,44 | 36,42 | 37,16 | -1,35% | - |
| 09.09.2026 | 36,59 | 37,77 | 35,84 | 37,67 | 2,94% | - |
| 08.09.2026 | 37,75 | 38,12 | 36,41 | 36,59 | -3,44% | - |
| 07.09.2026 | 37,93 | 38,05 | 37,85 | 37,90 | 0,00% | - |
| 04.09.2026 | 36,75 | 37,96 | 36,59 | 37,90 | 3,27% | - |
| 03.09.2026 | 36,92 | 37,26 | 36,33 | 36,70 | -0,86% | - |
| 02.09.2026 | 36,83 | 37,64 | 36,71 | 37,02 | 0,56% | - |
| 01.09.2026 | 36,24 | 37,42 | 36,16 | 36,81 | 1,35% | - |
| 31.08.2026 | 36,94 | 37,71 | 35,72 | 36,32 | -1,90% | - |
| 28.08.2026 | 37,32 | 37,77 | 36,82 | 37,03 | -0,72% | - |
| 27.08.2026 | 38,08 | 38,08 | 36,82 | 37,30 | -1,43% | - |
| 26.08.2026 | 37,47 | 37,86 | 36,79 | 37,84 | 1,42% | - |
| 25.08.2026 | 37,24 | 38,21 | 36,96 | 37,31 | 0,31% | - |
| 24.08.2026 | 36,64 | 38,26 | 36,31 | 37,19 | 1,56% | - |
| 21.08.2026 | 36,29 | 37,34 | 35,96 | 36,62 | 2,55% | - |
| 20.08.2026 | 48,12 | 48,97 | 34,84 | 35,71 | -26,20% | 12,00 |
| 19.08.2026 | 49,21 | 50,51 | 47,96 | 48,39 | -3,70% | - |
| 18.08.2026 | 48,84 | 51,15 | 48,76 | 50,25 | 3,09% | 1,00 |
| 17.08.2026 | 48,80 | 49,57 | 47,87 | 48,75 | -0,71% | - |
| 14.08.2026 | 49,71 | 49,76 | 48,01 | 49,10 | -2,45% | - |
| 13.08.2026 | 46,62 | 50,40 | 46,44 | 50,33 | 8,36% | - |
| 12.08.2026 | 46,35 | 46,56 | 45,06 | 46,45 | 1,64% | - |
| 11.08.2026 | 48,29 | 48,77 | 45,70 | 45,70 | -4,26% | - |
| 10.08.2026 | 49,57 | 50,11 | 47,56 | 47,73 | -4,73% | - |
| 07.08.2026 | 50,26 | 50,46 | 49,43 | 50,10 | -0,42% | - |
| 06.08.2026 | 51,57 | 51,91 | 50,07 | 50,31 | -2,63% | - |
| 05.08.2026 | 51,17 | 52,18 | 50,70 | 51,67 | 1,31% | - |
| 04.08.2026 | 48,49 | 51,12 | 48,01 | 51,00 | 5,45% | 1,00 |
| 03.08.2026 | 48,42 | 49,94 | 47,78 | 48,37 | 0,77% | - |
| 31.07.2026 | 49,08 | 49,25 | 47,98 | 48,00 | -0,82% | - |
| 30.07.2026 | 50,95 | 51,24 | 47,76 | 48,39 | -5,27% | - |
| 29.07.2026 | 51,49 | 52,12 | 50,16 | 51,08 | -0,33% | 10,00 |
| 28.07.2026 | 50,80 | 52,28 | 50,21 | 51,25 | 1,03% | 1,00 |
| 27.07.2026 | 49,05 | 51,28 | 48,80 | 50,73 | 3,15% | - |
| 24.07.2026 | 46,98 | 49,28 | 46,59 | 49,18 | 5,28% | - |
| 23.07.2026 | 48,62 | 49,44 | 46,66 | 46,72 | -3,94% | - |
| 22.07.2026 | 48,74 | 50,85 | 48,30 | 48,63 | 0,66% | - |
| 21.07.2026 | 45,71 | 48,83 | 45,64 | 48,31 | 5,69% | 2,00 |
| 20.07.2026 | 46,47 | 46,84 | 44,64 | 45,71 | -1,57% | - |
| 17.07.2026 | 46,09 | 48,14 | 45,58 | 46,44 | 0,47% | - |
| 16.07.2026 | 45,64 | 47,88 | 45,33 | 46,23 | 0,12% | - |
| 15.07.2026 | 48,52 | 49,25 | 45,82 | 46,17 | -4,65% | - |
| 14.07.2026 | 48,44 | 48,81 | 47,13 | 48,42 | -0,57% | 1,00 |
| 13.07.2026 | 50,76 | 51,68 | 48,01 | 48,70 | -2,46% | - |
| 10.07.2026 | 47,83 | 49,95 | 47,83 | 49,93 | 4,29% | - |
| 09.07.2026 | 48,26 | 50,01 | 47,49 | 47,88 | -0,27% | - |
| 08.07.2026 | 48,95 | 49,12 | 47,71 | 48,01 | -2,27% | - |
| 07.07.2026 | 49,37 | 50,16 | 48,96 | 49,12 | -1,08% | 1,00 |
| 06.07.2026 | 53,76 | 53,99 | 49,33 | 49,66 | -7,58% | 1,00 |
| 03.07.2026 | 53,81 | 53,88 | 53,49 | 53,73 | -0,26% | - |
| 02.07.2026 | 55,39 | 55,39 | 52,84 | 53,87 | -2,67% | - |
| 01.07.2026 | 54,35 | 55,48 | 54,26 | 55,35 | 1,37% | - |
| 30.06.2026 | 53,96 | 55,27 | 53,47 | 54,60 | 1,75% | - |
| 29.06.2026 | 54,90 | 55,30 | 53,23 | 53,66 | -1,61% | - |
| 26.06.2026 | 52,07 | 55,00 | 51,47 | 54,54 | 6,52% | - |
| 25.06.2026 | 51,01 | 52,13 | 50,82 | 51,20 | -0,16% | - |
| 24.06.2026 | 48,15 | 51,83 | 48,15 | 51,28 | 6,51% | - |
| 23.06.2026 | 48,41 | 49,29 | 47,50 | 48,15 | -1,26% | - |
| 22.06.2026 | 52,46 | 52,68 | 48,76 | 48,76 | -6,72% | 1,00 |
| 19.06.2026 | 52,36 | 52,47 | 52,25 | 52,27 | -0,04% | - |
| 18.06.2026 | 50,52 | 53,61 | 50,42 | 52,29 | 2,55% | - |
| 17.06.2026 | 52,01 | 52,42 | 50,74 | 50,99 | -2,17% | 12,00 |
| 16.06.2026 | 52,72 | 52,82 | 51,68 | 52,12 | -0,36% | - |
| 15.06.2026 | 52,83 | 53,74 | 51,99 | 52,31 | -0,66% | - |
| 12.06.2026 | 52,35 | 53,35 | 51,87 | 52,66 | -0,28% | 1,00 |
| 11.06.2026 | 51,41 | 53,03 | 50,49 | 52,81 | 2,66% | - |
| 10.06.2026 | 52,01 | 52,50 | 50,79 | 51,44 | -0,68% | - |
| 09.06.2026 | 50,92 | 53,00 | 50,48 | 51,79 | 2,37% | - |
| 08.06.2026 | 49,18 | 51,85 | 49,08 | 50,59 | 2,74% | 1,00 |