40,790$
5,59%
Echtzeit-Aktienkurs Advance Auto Parts
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,79 | 40,88 | 38,68 | 40,79 | 5,59% | 2.573.693,00 |
| 20.11.2024 | 38,85 | 39,55 | 37,96 | 38,63 | 0,34% | 2.410.703,00 |
| 19.11.2024 | 39,50 | 39,62 | 38,11 | 38,50 | -3,97% | 2.504.262,00 |
| 18.11.2024 | 37,63 | 40,19 | 37,55 | 40,09 | 6,37% | 3.314.846,00 |
| 15.11.2024 | 40,70 | 41,12 | 37,41 | 37,69 | -8,52% | 5.897.507,00 |
| 14.11.2024 | 43,49 | 45,45 | 41,09 | 41,20 | 0,64% | 8.201.004,00 |
| 13.11.2024 | 40,18 | 41,46 | 40,07 | 40,94 | 2,58% | 3.238.555,00 |
| 12.11.2024 | 39,66 | 40,55 | 39,54 | 39,91 | -1,55% | 2.150.557,00 |
| 11.11.2024 | 38,15 | 40,60 | 38,01 | 40,54 | 6,97% | 2.839.381,00 |
| 08.11.2024 | 38,57 | 38,74 | 37,31 | 37,90 | -2,77% | 2.809.270,00 |
| 07.11.2024 | 39,00 | 39,27 | 38,53 | 38,98 | 0,36% | 1.631.578,00 |
| 06.11.2024 | 38,78 | 39,33 | 37,88 | 38,84 | 1,78% | 1.891.206,00 |
| 05.11.2024 | 37,25 | 38,41 | 37,25 | 38,16 | 1,90% | 1.743.452,00 |
| 04.11.2024 | 36,35 | 38,94 | 36,32 | 37,45 | 3,31% | 3.353.938,00 |
| 01.11.2024 | 35,80 | 36,41 | 35,61 | 36,25 | 1,57% | 2.626.177,00 |
| 31.10.2024 | 36,00 | 36,15 | 35,59 | 35,69 | -0,72% | 2.376.867,00 |
| 30.10.2024 | 36,08 | 37,11 | 35,77 | 35,95 | 0,28% | 2.760.322,00 |
| 29.10.2024 | 36,83 | 37,09 | 35,83 | 35,85 | -3,34% | 3.059.269,00 |
| 28.10.2024 | 36,86 | 37,82 | 36,75 | 37,09 | 0,95% | 2.617.151,00 |
| 25.10.2024 | 37,46 | 37,56 | 36,67 | 36,74 | -1,45% | 1.903.158,00 |
| 24.10.2024 | 37,64 | 38,15 | 36,90 | 37,28 | -1,51% | 2.267.047,00 |
| 23.10.2024 | 38,74 | 38,85 | 37,05 | 37,85 | -2,32% | 2.658.593,00 |
| 22.10.2024 | 40,38 | 40,51 | 38,74 | 38,75 | -5,44% | 2.908.134,00 |
| 21.10.2024 | 39,83 | 41,16 | 39,70 | 40,98 | 2,91% | 2.569.575,00 |
| 18.10.2024 | 39,81 | 40,46 | 39,57 | 39,82 | 1,12% | 1.303.893,00 |
| 17.10.2024 | 38,39 | 39,48 | 38,24 | 39,38 | 1,97% | 2.164.974,00 |
| 16.10.2024 | 39,93 | 39,93 | 38,58 | 38,62 | -2,15% | 2.346.964,00 |
| 15.10.2024 | 40,40 | 41,42 | 39,30 | 39,47 | 0,00% | 4.137.088,00 |
| 14.10.2024 | 37,55 | 39,50 | 37,40 | 39,47 | 5,17% | 2.720.868,00 |
| 11.10.2024 | 37,10 | 37,83 | 37,04 | 37,53 | 0,35% | 1.772.021,00 |
| 10.10.2024 | 38,26 | 38,36 | 37,25 | 37,40 | -2,71% | 2.047.898,00 |
| 09.10.2024 | 39,02 | 39,45 | 38,01 | 38,44 | -1,06% | 3.041.335,00 |
| 08.10.2024 | 38,70 | 39,23 | 38,30 | 38,85 | -0,61% | 1.833.682,00 |
| 07.10.2024 | 38,88 | 39,92 | 38,49 | 39,09 | 1,03% | 2.869.444,00 |
| 04.10.2024 | 39,40 | 39,85 | 37,05 | 38,69 | -0,51% | 5.145.717,00 |
| 03.10.2024 | 36,90 | 39,24 | 36,40 | 38,89 | 4,63% | 4.803.610,00 |
| 02.10.2024 | 37,81 | 38,32 | 37,08 | 37,17 | -1,61% | 2.504.645,00 |
| 01.10.2024 | 38,50 | 38,73 | 37,52 | 37,78 | -3,10% | 3.036.393,00 |
| 30.09.2024 | 41,04 | 41,18 | 38,89 | 38,99 | -5,78% | 3.221.383,00 |
| 27.09.2024 | 40,83 | 42,49 | 40,83 | 41,38 | 2,86% | 2.781.055,00 |
| 26.09.2024 | 39,89 | 40,90 | 39,88 | 40,23 | 1,59% | 2.934.742,00 |
| 25.09.2024 | 40,96 | 40,96 | 39,17 | 39,60 | -3,20% | 2.147.663,00 |
| 24.09.2024 | 40,60 | 41,26 | 40,25 | 40,91 | 0,84% | 1.987.487,00 |
| 23.09.2024 | 41,01 | 41,05 | 39,96 | 40,57 | -1,02% | 1.897.680,00 |
| 20.09.2024 | 42,29 | 42,65 | 40,73 | 40,99 | -3,39% | 2.814.344,00 |
| 19.09.2024 | 43,05 | 43,39 | 41,88 | 42,43 | 0,86% | 1.878.291,00 |
| 18.09.2024 | 41,43 | 42,90 | 41,14 | 42,07 | 1,79% | 4.277.564,00 |
| 17.09.2024 | 41,63 | 41,74 | 40,73 | 41,33 | 0,46% | 4.959.302,00 |
| 16.09.2024 | 41,80 | 41,98 | 40,37 | 41,14 | -0,70% | 2.473.160,00 |
| 13.09.2024 | 40,00 | 41,51 | 39,85 | 41,43 | 4,94% | 2.854.894,00 |
| 12.09.2024 | 38,79 | 39,52 | 38,31 | 39,48 | 1,83% | 1.712.380,00 |
| 11.09.2024 | 38,50 | 38,90 | 37,51 | 38,77 | 0,62% | 3.119.039,00 |
| 10.09.2024 | 38,59 | 39,47 | 38,11 | 38,53 | -0,49% | 2.574.248,00 |
| 09.09.2024 | 39,75 | 40,37 | 38,62 | 38,72 | -2,62% | 3.227.790,00 |
| 06.09.2024 | 40,37 | 41,19 | 39,53 | 39,76 | -1,73% | 3.973.058,00 |
| 05.09.2024 | 42,50 | 42,67 | 40,31 | 40,46 | -4,62% | 3.687.329,00 |
| 04.09.2024 | 43,56 | 43,73 | 41,94 | 42,42 | -2,97% | 3.112.867,00 |
| 03.09.2024 | 44,50 | 45,20 | 43,70 | 43,72 | -3,51% | 2.555.868,00 |
| 30.08.2024 | 46,46 | 46,62 | 44,90 | 45,31 | -1,82% | 3.065.454,00 |
| 29.08.2024 | 46,75 | 46,85 | 45,80 | 46,15 | -1,05% | 2.629.813,00 |
| 28.08.2024 | 47,38 | 48,30 | 46,48 | 46,64 | -2,53% | 2.729.375,00 |
| 27.08.2024 | 49,00 | 49,05 | 47,77 | 47,85 | -2,57% | 3.163.781,00 |
| 26.08.2024 | 49,71 | 49,83 | 48,36 | 49,11 | -0,08% | 3.383.561,00 |
| 23.08.2024 | 51,30 | 51,49 | 47,97 | 49,15 | -3,82% | 6.613.306,00 |
| 22.08.2024 | 48,40 | 53,89 | 48,29 | 51,10 | -17,47% | 13.684.329,00 |
| 21.08.2024 | 61,48 | 61,97 | 60,81 | 61,92 | 1,83% | 1.811.875,00 |
| 20.08.2024 | 60,85 | 61,18 | 60,28 | 60,81 | -0,15% | 966.676,00 |
| 19.08.2024 | 62,19 | 62,22 | 60,52 | 60,90 | -2,07% | 1.294.533,00 |
| 16.08.2024 | 62,27 | 62,80 | 61,74 | 62,19 | -0,32% | 995.559,00 |
| 15.08.2024 | 62,12 | 63,12 | 61,43 | 62,39 | 3,12% | 1.128.666,00 |
| 14.08.2024 | 60,65 | 61,37 | 60,00 | 60,50 | 0,52% | 818.626,00 |
| 13.08.2024 | 58,35 | 60,46 | 58,12 | 60,19 | 3,67% | 885.353,00 |
| 12.08.2024 | 60,57 | 60,57 | 57,81 | 58,06 | -3,57% | 1.271.210,00 |
| 09.08.2024 | 61,33 | 61,33 | 59,92 | 60,21 | -1,17% | 841.000,00 |
| 08.08.2024 | 59,10 | 61,10 | 59,00 | 60,92 | 3,27% | 1.225.851,00 |
| 07.08.2024 | 59,14 | 60,58 | 58,59 | 58,99 | 1,32% | 1.253.668,00 |
| 06.08.2024 | 58,36 | 59,53 | 57,48 | 58,22 | -1,09% | 1.051.236,00 |
| 05.08.2024 | 58,35 | 59,58 | 57,02 | 58,86 | -3,59% | 1.448.402,00 |
| 02.08.2024 | 61,08 | 61,53 | 58,85 | 61,05 | -1,74% | 1.191.277,00 |
| 01.08.2024 | 63,63 | 63,68 | 60,79 | 62,13 | -1,89% | 913.616,00 |
| 31.07.2024 | 63,14 | 64,58 | 62,81 | 63,33 | 0,38% | 1.064.730,00 |
| 30.07.2024 | 61,06 | 63,30 | 60,78 | 63,09 | 3,44% | 1.342.376,00 |
| 29.07.2024 | 61,00 | 61,72 | 60,60 | 60,99 | 0,38% | 1.383.350,00 |
| 26.07.2024 | 60,78 | 61,71 | 60,33 | 60,76 | 0,98% | 1.410.017,00 |
| 25.07.2024 | 58,84 | 61,44 | 58,84 | 60,17 | 2,09% | 1.633.194,00 |
| 24.07.2024 | 59,50 | 60,22 | 58,45 | 58,94 | -1,17% | 1.203.439,00 |
| 23.07.2024 | 58,66 | 59,84 | 58,33 | 59,64 | -0,18% | 1.239.067,00 |
| 22.07.2024 | 59,68 | 60,04 | 58,77 | 59,75 | 0,22% | 1.126.836,00 |
| 19.07.2024 | 61,20 | 61,35 | 59,35 | 59,62 | -2,68% | 1.269.336,00 |
| 18.07.2024 | 63,93 | 64,84 | 61,21 | 61,26 | -4,93% | 1.301.669,00 |
| 17.07.2024 | 63,03 | 64,92 | 62,21 | 64,44 | 1,23% | 1.384.695,00 |
| 16.07.2024 | 62,86 | 64,11 | 62,30 | 63,66 | 1,99% | 1.028.084,00 |
| 15.07.2024 | 62,60 | 63,62 | 61,80 | 62,42 | -0,79% | 1.110.000,00 |
| 12.07.2024 | 61,92 | 63,98 | 61,55 | 62,92 | 1,93% | 1.594.601,00 |
| 11.07.2024 | 59,92 | 62,12 | 59,42 | 61,73 | 5,09% | 1.451.815,00 |
| 10.07.2024 | 58,85 | 58,88 | 58,17 | 58,74 | 1,43% | 903.848,00 |
| 09.07.2024 | 59,04 | 59,13 | 57,83 | 57,91 | -2,34% | 1.198.484,00 |
| 08.07.2024 | 59,33 | 59,99 | 58,40 | 59,30 | 0,99% | 1.269.092,00 |
| 05.07.2024 | 59,72 | 59,92 | 58,01 | 58,72 | -1,90% | 1.738.626,00 |
| 03.07.2024 | 60,79 | 61,13 | 59,66 | 59,86 | -1,22% | 843.724,00 |