43,120€
5,03%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2026 | 40,57 | 42,66 | 40,25 | 42,36 | 3,17% | - |
| 15.05.2026 | 42,60 | 42,94 | 40,98 | 41,06 | -3,57% | - |
| 14.05.2026 | 42,04 | 43,15 | 42,04 | 42,58 | -0,48% | - |
| 13.05.2026 | 44,67 | 45,12 | 42,16 | 42,78 | -4,52% | 1,00 |
| 12.05.2026 | 44,09 | 45,01 | 42,95 | 44,81 | 0,84% | 1,00 |
| 11.05.2026 | 48,38 | 48,38 | 44,04 | 44,43 | -6,58% | 1,00 |
| 08.05.2026 | 48,81 | 49,44 | 46,83 | 47,56 | -2,83% | - |
| 07.05.2026 | 49,43 | 49,80 | 47,38 | 48,95 | -2,16% | - |
| 06.05.2026 | 48,66 | 50,13 | 48,49 | 50,03 | 1,94% | - |
| 05.05.2026 | 49,79 | 49,79 | 48,51 | 49,08 | -0,34% | 1,00 |
| 04.05.2026 | 50,28 | 51,13 | 48,83 | 49,24 | -2,96% | - |
| 30.04.2026 | 48,44 | 51,09 | 47,66 | 50,74 | 6,83% | - |
| 29.04.2026 | 48,33 | 48,49 | 47,32 | 47,50 | -1,43% | - |
| 28.04.2026 | 49,44 | 50,24 | 48,14 | 48,19 | -2,76% | - |
| 27.04.2026 | 49,63 | 50,28 | 48,97 | 49,56 | -0,02% | 1,00 |
| 24.04.2026 | 49,78 | 49,81 | 47,97 | 49,57 | -0,88% | 1,00 |
| 23.04.2026 | 50,94 | 51,40 | 49,35 | 50,01 | -0,63% | - |
| 22.04.2026 | 50,03 | 51,66 | 50,03 | 50,32 | 2,85% | 1,00 |
| 21.04.2026 | 48,63 | 49,30 | 48,45 | 48,93 | 0,33% | - |
| 20.04.2026 | 48,80 | 48,90 | 47,93 | 48,77 | -0,54% | - |
| 17.04.2026 | 48,01 | 49,58 | 48,01 | 49,03 | 1,92% | - |
| 16.04.2026 | 48,14 | 48,85 | 47,65 | 48,11 | 0,02% | - |
| 15.04.2026 | 47,48 | 48,24 | 46,58 | 48,10 | 0,74% | 1,00 |
| 14.04.2026 | 48,20 | 48,45 | 47,74 | 47,74 | 0,67% | 1,00 |
| 13.04.2026 | 46,58 | 47,63 | 46,10 | 47,42 | 1,22% | - |
| 10.04.2026 | 48,10 | 49,20 | 46,39 | 46,85 | -3,14% | - |
| 09.04.2026 | 46,73 | 48,83 | 46,10 | 48,37 | 3,42% | - |
| 08.04.2026 | 45,42 | 47,24 | 45,11 | 46,77 | 3,38% | - |
| 07.04.2026 | 45,63 | 46,14 | 45,12 | 45,24 | 0,19% | - |
| 02.04.2026 | 46,95 | 47,18 | 44,69 | 45,16 | -3,72% | - |
| 01.04.2026 | 45,66 | 46,90 | 45,58 | 46,90 | 2,91% | 1,00 |
| 31.03.2026 | 44,63 | 46,30 | 44,57 | 45,57 | 2,37% | - |
| 30.03.2026 | 44,83 | 45,44 | 44,37 | 44,52 | -1,13% | - |
| 27.03.2026 | 44,96 | 45,13 | 44,96 | 45,03 | -0,03% | - |
| 26.03.2026 | 45,44 | 45,82 | 44,48 | 45,04 | 1,47% | 1,00 |
| 25.03.2026 | 43,86 | 44,84 | 43,86 | 44,39 | 0,94% | - |
| 24.03.2026 | 43,48 | 44,25 | 42,50 | 43,98 | 0,73% | - |
| 23.03.2026 | 40,65 | 44,17 | 40,29 | 43,66 | 7,06% | 1,00 |
| 20.03.2026 | 41,83 | 42,48 | 40,76 | 40,78 | -2,42% | - |
| 19.03.2026 | 42,89 | 43,06 | 40,58 | 41,79 | -2,55% | 1,00 |
| 18.03.2026 | 45,82 | 45,82 | 42,83 | 42,89 | -4,63% | 1,00 |
| 17.03.2026 | 46,22 | 47,03 | 44,89 | 44,97 | -3,05% | - |
| 16.03.2026 | 45,31 | 46,78 | 44,52 | 46,38 | 2,68% | 1,00 |
| 13.03.2026 | 45,78 | 46,49 | 44,40 | 45,17 | -1,43% | 1,00 |
| 12.03.2026 | 46,02 | 46,20 | 45,77 | 45,83 | 2,29% | 1,00 |
| 11.03.2026 | 43,98 | 45,50 | 43,87 | 44,80 | 1,63% | - |
| 10.03.2026 | 43,90 | 44,47 | 43,00 | 44,08 | 1,08% | - |
| 09.03.2026 | 42,85 | 43,93 | 42,25 | 43,61 | -1,40% | - |
| 06.03.2026 | 44,16 | 44,25 | 44,16 | 44,23 | 0,74% | - |
| 05.03.2026 | 44,01 | 44,76 | 43,42 | 43,90 | -1,38% | - |
| 04.03.2026 | 44,73 | 44,77 | 44,49 | 44,51 | 2,53% | - |
| 03.03.2026 | 45,22 | 45,33 | 43,20 | 43,41 | -4,04% | - |
| 02.03.2026 | 44,67 | 45,44 | 43,79 | 45,24 | 0,91% | - |
| 27.02.2026 | 43,77 | 44,92 | 43,42 | 44,84 | 2,64% | - |
| 26.02.2026 | 42,75 | 44,03 | 42,31 | 43,68 | 2,30% | - |
| 25.02.2026 | 45,68 | 47,01 | 42,70 | 42,70 | -6,50% | 1,00 |
| 24.02.2026 | 46,99 | 47,21 | 45,35 | 45,67 | -3,20% | - |
| 23.02.2026 | 47,23 | 47,27 | 46,75 | 47,18 | 0,59% | - |
| 20.02.2026 | 47,56 | 48,51 | 44,93 | 46,90 | -1,85% | 452,00 |
| 19.02.2026 | 47,47 | 47,93 | 46,54 | 47,78 | 0,20% | 425,00 |
| 18.02.2026 | 47,81 | 48,21 | 46,70 | 47,69 | -0,93% | - |
| 17.02.2026 | 49,53 | 50,25 | 47,21 | 48,14 | -3,20% | - |
| 16.02.2026 | 49,59 | 49,87 | 49,59 | 49,73 | -1,01% | - |
| 13.02.2026 | 47,97 | 55,03 | 47,57 | 50,23 | 3,18% | 10.399,00 |
| 12.02.2026 | 50,23 | 51,88 | 47,04 | 48,68 | -2,51% | - |
| 11.02.2026 | 47,71 | 50,03 | 47,38 | 49,93 | 4,85% | - |
| 10.02.2026 | 46,41 | 48,10 | 46,41 | 47,62 | 1,72% | - |
| 09.02.2026 | 46,38 | 46,94 | 45,30 | 46,82 | 1,52% | - |
| 06.02.2026 | 44,93 | 46,30 | 44,56 | 46,11 | 2,46% | 1,00 |
| 05.02.2026 | 44,75 | 45,85 | 43,98 | 45,01 | -2,57% | 15,00 |
| 04.02.2026 | 42,95 | 46,41 | 42,81 | 46,19 | 9,12% | 252,00 |
| 03.02.2026 | 41,08 | 43,40 | 40,97 | 42,33 | 2,41% | - |
| 02.02.2026 | 40,46 | 42,01 | 39,94 | 41,34 | 2,77% | 42,00 |
| 30.01.2026 | 40,41 | 40,41 | 39,98 | 40,23 | -0,33% | 51,00 |
| 29.01.2026 | 41,47 | 42,52 | 39,88 | 40,36 | -1,38% | - |
| 28.01.2026 | 41,14 | 41,93 | 40,46 | 40,93 | -0,53% | - |
| 27.01.2026 | 40,51 | 41,42 | 39,04 | 41,14 | 1,93% | 271,00 |
| 26.01.2026 | 39,55 | 40,99 | 39,37 | 40,37 | 3,41% | - |
| 23.01.2026 | 38,96 | 39,79 | 38,79 | 39,03 | 0,70% | - |
| 22.01.2026 | 38,06 | 40,21 | 38,06 | 38,76 | -0,09% | - |
| 21.01.2026 | 35,21 | 39,01 | 34,68 | 38,80 | 12,38% | - |
| 20.01.2026 | 36,81 | 36,81 | 34,05 | 34,52 | -7,08% | - |
| 19.01.2026 | 36,86 | 37,19 | 36,86 | 37,15 | 2,59% | - |
| 16.01.2026 | 37,02 | 37,42 | 36,17 | 36,21 | -1,69% | - |
| 15.01.2026 | 36,82 | 37,33 | 35,74 | 36,84 | 0,63% | - |
| 14.01.2026 | 36,40 | 36,82 | 35,66 | 36,61 | -0,08% | 60,00 |
| 13.01.2026 | 36,86 | 37,32 | 36,44 | 36,63 | -1,35% | - |
| 12.01.2026 | 37,68 | 37,92 | 37,06 | 37,13 | -0,26% | - |
| 09.01.2026 | 36,12 | 37,25 | 35,78 | 37,23 | 1,67% | - |
| 08.01.2026 | 35,28 | 36,94 | 34,75 | 36,62 | 3,98% | - |
| 07.01.2026 | 35,39 | 36,35 | 34,90 | 35,21 | -0,04% | - |
| 06.01.2026 | 33,79 | 35,36 | 32,90 | 35,23 | 4,61% | - |
| 05.01.2026 | 33,21 | 34,23 | 33,15 | 33,68 | 3,15% | - |
| 02.01.2026 | 33,42 | 33,86 | 32,29 | 32,65 | -3,84% | - |
| 30.12.2025 | 33,92 | 34,13 | 33,75 | 33,95 | 0,31% | - |
| 29.12.2025 | 34,87 | 35,29 | 33,76 | 33,85 | 0,94% | - |
| 23.12.2025 | 34,65 | 34,65 | 33,53 | 33,53 | -3,23% | - |
| 22.12.2025 | 34,50 | 34,82 | 34,12 | 34,65 | 0,30% | - |
| 19.12.2025 | 35,31 | 35,60 | 34,54 | 34,55 | -2,18% | - |
| 18.12.2025 | 36,45 | 36,93 | 35,18 | 35,32 | -3,17% | - |