50,475€
13,65%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 49,15 | 49,67 | 48,45 | 48,76 | -0,66% | - |
| 04.05.2026 | 50,35 | 51,13 | 48,82 | 49,09 | -3,38% | - |
| 30.04.2026 | 47,75 | 51,10 | 47,64 | 50,81 | 5,73% | 60,00 |
| 29.04.2026 | 48,49 | 48,49 | 47,32 | 48,05 | -0,59% | 14,00 |
| 28.04.2026 | 49,46 | 50,23 | 47,84 | 48,34 | -2,07% | 17,00 |
| 27.04.2026 | 49,57 | 50,27 | 48,98 | 49,36 | -0,54% | - |
| 24.04.2026 | 49,78 | 49,81 | 47,96 | 49,63 | -0,11% | 340,00 |
| 23.04.2026 | 50,62 | 51,40 | 49,36 | 49,68 | -2,27% | - |
| 22.04.2026 | 50,30 | 51,79 | 50,14 | 50,84 | 1,17% | 58,00 |
| 21.04.2026 | 48,75 | 50,46 | 48,45 | 50,25 | 3,33% | 382,00 |
| 20.04.2026 | 48,65 | 49,01 | 47,93 | 48,63 | -0,58% | - |
| 17.04.2026 | 48,18 | 49,57 | 48,02 | 48,91 | 1,63% | - |
| 16.04.2026 | 48,26 | 48,86 | 47,65 | 48,12 | -0,10% | - |
| 15.04.2026 | 47,48 | 48,24 | 46,58 | 48,17 | 1,46% | 300,00 |
| 14.04.2026 | 48,16 | 48,18 | 47,04 | 47,48 | -1,03% | 14,00 |
| 13.04.2026 | 46,36 | 47,98 | 46,31 | 47,97 | 2,89% | - |
| 10.04.2026 | 48,17 | 49,20 | 46,21 | 46,62 | -3,45% | 56,00 |
| 09.04.2026 | 46,60 | 49,03 | 46,04 | 48,29 | 3,45% | - |
| 08.04.2026 | 46,77 | 47,24 | 45,88 | 46,68 | 2,57% | 30,00 |
| 07.04.2026 | 45,92 | 46,07 | 44,94 | 45,51 | 1,32% | - |
| 02.04.2026 | 46,61 | 47,11 | 44,43 | 44,92 | -4,31% | - |
| 01.04.2026 | 45,72 | 47,02 | 45,58 | 46,94 | 2,86% | - |
| 31.03.2026 | 45,02 | 46,29 | 44,67 | 45,63 | 2,40% | - |
| 30.03.2026 | 44,90 | 45,47 | 44,02 | 44,57 | -0,29% | 14,00 |
| 27.03.2026 | 45,01 | 45,37 | 44,55 | 44,70 | -0,90% | 8,00 |
| 26.03.2026 | 45,46 | 45,81 | 44,48 | 45,10 | -1,13% | - |
| 25.03.2026 | 44,10 | 45,67 | 43,76 | 45,62 | 3,19% | 110,00 |
| 24.03.2026 | 43,63 | 44,27 | 42,50 | 44,21 | 1,03% | - |
| 23.03.2026 | 40,44 | 44,18 | 40,30 | 43,75 | 6,92% | 15,00 |
| 20.03.2026 | 41,73 | 42,29 | 40,33 | 40,92 | -2,23% | - |
| 19.03.2026 | 42,88 | 43,06 | 40,59 | 41,86 | -2,50% | 50,00 |
| 18.03.2026 | 45,24 | 45,37 | 42,84 | 42,93 | -4,67% | - |
| 17.03.2026 | 46,12 | 47,03 | 44,78 | 45,03 | -2,55% | - |
| 16.03.2026 | 45,39 | 46,78 | 44,52 | 46,21 | 2,29% | 14,00 |
| 13.03.2026 | 45,79 | 46,50 | 44,41 | 45,18 | -1,48% | 60,00 |
| 12.03.2026 | 45,83 | 47,24 | 45,69 | 45,86 | -0,24% | - |
| 11.03.2026 | 44,03 | 47,21 | 43,87 | 45,97 | 4,23% | - |
| 10.03.2026 | 43,94 | 44,47 | 42,91 | 44,11 | 0,48% | - |
| 09.03.2026 | 42,76 | 44,19 | 42,25 | 43,89 | 1,42% | - |
| 06.03.2026 | 44,23 | 45,00 | 43,17 | 43,28 | -1,78% | 15,00 |
| 05.03.2026 | 44,02 | 44,74 | 43,42 | 44,06 | 0,02% | - |
| 04.03.2026 | 44,48 | 45,11 | 43,89 | 44,05 | -1,43% | - |
| 03.03.2026 | 45,27 | 45,31 | 43,01 | 44,69 | -1,85% | 1.600,00 |
| 02.03.2026 | 44,73 | 45,57 | 43,76 | 45,53 | 1,44% | - |
| 27.02.2026 | 43,85 | 45,03 | 43,42 | 44,89 | 2,23% | - |
| 26.02.2026 | 42,62 | 44,54 | 42,31 | 43,91 | 2,45% | - |
| 25.02.2026 | 45,54 | 46,16 | 42,52 | 42,86 | -6,04% | 264,00 |
| 24.02.2026 | 47,11 | 47,18 | 45,34 | 45,62 | -3,06% | - |
| 23.02.2026 | 47,01 | 47,65 | 46,03 | 47,06 | -0,77% | 12,00 |
| 20.02.2026 | 47,68 | 48,48 | 44,91 | 47,42 | -0,23% | 6,00 |
| 19.02.2026 | 47,46 | 47,93 | 46,56 | 47,53 | 0,18% | - |
| 18.02.2026 | 47,95 | 48,19 | 46,81 | 47,44 | -0,79% | - |
| 17.02.2026 | 49,52 | 50,27 | 47,20 | 47,82 | -3,78% | - |
| 16.02.2026 | 49,72 | 49,87 | 49,65 | 49,70 | 0,26% | 101,00 |
| 13.02.2026 | 49,29 | 55,67 | 47,56 | 49,57 | 0,85% | 462,00 |
| 12.02.2026 | 50,38 | 51,88 | 47,05 | 49,15 | -2,30% | 280,00 |
| 11.02.2026 | 47,60 | 50,40 | 47,38 | 50,31 | 5,49% | - |
| 10.02.2026 | 46,49 | 48,09 | 46,36 | 47,69 | 2,66% | - |
| 09.02.2026 | 46,70 | 46,94 | 45,29 | 46,45 | -0,71% | 84,00 |
| 06.02.2026 | 44,81 | 46,90 | 44,35 | 46,79 | 4,70% | 183,00 |
| 05.02.2026 | 45,17 | 45,98 | 43,93 | 44,69 | -1,69% | - |
| 04.02.2026 | 42,97 | 46,47 | 42,90 | 45,45 | 5,96% | 210,00 |
| 03.02.2026 | 41,26 | 43,40 | 40,99 | 42,90 | 3,76% | 460,00 |
| 02.02.2026 | 40,11 | 42,17 | 40,11 | 41,35 | 2,14% | - |
| 30.01.2026 | 40,08 | 41,07 | 39,95 | 40,48 | 0,74% | - |
| 29.01.2026 | 40,76 | 42,51 | 39,88 | 40,18 | -3,38% | 131,00 |
| 28.01.2026 | 41,09 | 41,90 | 40,50 | 41,59 | 1,45% | - |
| 27.01.2026 | 40,03 | 41,43 | 39,01 | 41,00 | 2,53% | 17,00 |
| 26.01.2026 | 39,38 | 41,55 | 39,36 | 39,98 | 1,40% | - |
| 23.01.2026 | 39,04 | 39,79 | 38,79 | 39,43 | 1,38% | - |
| 22.01.2026 | 38,95 | 40,26 | 38,38 | 38,89 | -0,24% | 816,00 |
| 21.01.2026 | 35,26 | 39,02 | 35,06 | 38,99 | 10,70% | 15,00 |
| 20.01.2026 | 36,58 | 36,66 | 34,05 | 35,22 | -4,33% | 4.800,00 |
| 19.01.2026 | 36,82 | 36,94 | 36,77 | 36,82 | -1,10% | - |
| 16.01.2026 | 36,68 | 37,29 | 35,95 | 37,22 | 1,15% | - |
| 15.01.2026 | 36,84 | 37,29 | 35,74 | 36,80 | 0,06% | 5.600,00 |
| 14.01.2026 | 36,29 | 36,84 | 35,67 | 36,78 | 1,07% | 335,00 |
| 13.01.2026 | 37,17 | 37,57 | 36,30 | 36,39 | -1,17% | - |
| 12.01.2026 | 37,43 | 37,92 | 36,61 | 36,82 | -2,26% | - |
| 09.01.2026 | 36,13 | 37,69 | 35,78 | 37,67 | 3,45% | - |
| 08.01.2026 | 35,20 | 36,93 | 34,72 | 36,42 | 3,09% | 45,00 |
| 07.01.2026 | 35,42 | 36,32 | 34,92 | 35,33 | -0,23% | 14,00 |
| 06.01.2026 | 33,02 | 35,52 | 32,90 | 35,41 | 7,13% | 20,00 |
| 05.01.2026 | 33,31 | 34,20 | 32,99 | 33,05 | -0,42% | 99,00 |
| 02.01.2026 | 33,43 | 33,84 | 32,28 | 33,19 | -2,77% | 434,00 |
| 30.12.2025 | 33,95 | 34,15 | 33,93 | 34,13 | 0,60% | - |
| 29.12.2025 | 35,03 | 35,29 | 33,75 | 33,93 | 1,38% | - |
| 23.12.2025 | 34,60 | 34,60 | 33,42 | 33,47 | -3,48% | 790,00 |
| 22.12.2025 | 34,49 | 34,82 | 34,13 | 34,67 | 0,36% | 1.414,00 |
| 19.12.2025 | 35,13 | 35,60 | 34,49 | 34,55 | -1,85% | 522,00 |
| 18.12.2025 | 36,43 | 36,92 | 35,14 | 35,20 | -3,57% | - |
| 17.12.2025 | 37,66 | 37,90 | 36,30 | 36,50 | -2,54% | 1.600,00 |
| 16.12.2025 | 38,61 | 38,65 | 36,37 | 37,46 | -3,23% | - |
| 15.12.2025 | 39,44 | 39,70 | 38,57 | 38,71 | -2,03% | 14,00 |
| 12.12.2025 | 41,21 | 41,45 | 39,25 | 39,51 | -4,14% | - |
| 11.12.2025 | 41,77 | 42,06 | 40,88 | 41,21 | -1,73% | - |
| 10.12.2025 | 39,76 | 42,71 | 39,09 | 41,94 | 5,21% | 234,00 |
| 09.12.2025 | 43,82 | 44,10 | 39,52 | 39,86 | -9,24% | - |
| 08.12.2025 | 45,04 | 45,15 | 43,23 | 43,92 | -2,55% | 14,00 |
| 05.12.2025 | 45,02 | 47,02 | 44,83 | 45,07 | 0,05% | 56,00 |