41,430$
4,94%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 59,26 | 60,73 | 58,98 | 60,60 | 1,49% | 1.515.133,00 |
| 01.07.2024 | 62,58 | 62,82 | 59,45 | 59,71 | -5,72% | 1.761.252,00 |
| 28.06.2024 | 62,86 | 63,46 | 61,97 | 63,33 | 1,00% | 1.342.503,00 |
| 27.06.2024 | 61,82 | 63,37 | 61,27 | 62,70 | 1,47% | 1.116.057,00 |
| 26.06.2024 | 63,08 | 63,50 | 61,72 | 61,79 | -2,98% | 976.701,00 |
| 25.06.2024 | 65,05 | 65,19 | 63,40 | 63,69 | -2,47% | 1.212.144,00 |
| 24.06.2024 | 65,67 | 66,08 | 64,98 | 65,30 | -0,70% | 1.466.681,00 |
| 21.06.2024 | 66,12 | 67,03 | 65,15 | 65,76 | -0,57% | 2.048.131,00 |
| 20.06.2024 | 63,91 | 66,39 | 63,83 | 66,14 | 2,89% | 1.453.629,00 |
| 18.06.2024 | 64,09 | 65,16 | 64,09 | 64,28 | 0,17% | 1.018.689,00 |
| 17.06.2024 | 63,10 | 65,15 | 62,57 | 64,17 | 1,18% | 1.618.449,00 |
| 14.06.2024 | 63,27 | 63,62 | 60,80 | 63,42 | -0,80% | 1.771.027,00 |
| 13.06.2024 | 64,55 | 65,47 | 62,85 | 63,93 | -1,54% | 1.647.650,00 |
| 12.06.2024 | 64,78 | 66,40 | 64,53 | 64,93 | 1,87% | 1.158.603,00 |
| 11.06.2024 | 63,24 | 63,92 | 62,44 | 63,74 | 0,87% | 1.070.322,00 |
| 10.06.2024 | 64,18 | 64,32 | 62,93 | 63,19 | -2,15% | 1.815.482,00 |
| 07.06.2024 | 63,80 | 64,96 | 63,55 | 64,58 | 0,03% | 1.032.060,00 |
| 06.06.2024 | 65,68 | 65,87 | 64,13 | 64,56 | -1,09% | 1.021.775,00 |
| 05.06.2024 | 65,75 | 66,18 | 63,81 | 65,27 | 0,09% | 1.540.710,00 |
| 04.06.2024 | 67,00 | 67,00 | 64,51 | 65,21 | -3,28% | 1.229.069,00 |
| 03.06.2024 | 70,38 | 71,09 | 66,28 | 67,42 | -4,56% | 1.654.579,00 |
| 31.05.2024 | 67,89 | 70,67 | 67,63 | 70,64 | 5,50% | 2.731.532,00 |
| 30.05.2024 | 62,51 | 67,51 | 62,50 | 66,96 | 7,17% | 3.514.177,00 |
| 29.05.2024 | 64,32 | 67,86 | 60,61 | 62,48 | -10,97% | 7.695.796,00 |
| 28.05.2024 | 69,89 | 71,62 | 69,75 | 70,18 | 0,88% | 2.516.233,00 |
| 24.05.2024 | 69,90 | 70,59 | 69,35 | 69,57 | 0,22% | 1.246.992,00 |
| 23.05.2024 | 70,12 | 70,12 | 68,72 | 69,42 | -1,17% | 1.621.269,00 |
| 22.05.2024 | 70,52 | 71,32 | 69,86 | 70,24 | -0,68% | 997.580,00 |
| 21.05.2024 | 72,65 | 73,16 | 69,93 | 70,72 | -2,66% | 1.940.101,00 |
| 20.05.2024 | 74,47 | 74,59 | 72,33 | 72,65 | -2,55% | 1.442.689,00 |
| 17.05.2024 | 73,44 | 74,72 | 73,04 | 74,55 | 0,81% | 1.040.965,00 |
| 16.05.2024 | 74,12 | 75,89 | 73,34 | 73,95 | -2,52% | 1.662.219,00 |
| 15.05.2024 | 76,37 | 77,13 | 75,45 | 75,86 | 0,29% | 1.233.559,00 |
| 14.05.2024 | 76,38 | 76,90 | 74,84 | 75,64 | 0,45% | 1.074.043,00 |
| 13.05.2024 | 75,57 | 77,49 | 75,21 | 75,30 | 0,36% | 1.396.300,00 |
| 10.05.2024 | 76,15 | 76,40 | 74,51 | 75,03 | -0,81% | 607.151,00 |
| 09.05.2024 | 74,54 | 75,82 | 74,00 | 75,64 | 1,15% | 746.797,00 |
| 08.05.2024 | 73,59 | 75,32 | 73,30 | 74,78 | 0,36% | 568.051,00 |
| 07.05.2024 | 74,30 | 75,54 | 73,84 | 74,51 | 0,88% | 677.353,00 |
| 06.05.2024 | 76,83 | 77,09 | 73,69 | 73,86 | -3,21% | 1.347.293,00 |
| 03.05.2024 | 75,85 | 77,39 | 75,71 | 76,31 | 1,86% | 787.821,00 |
| 02.05.2024 | 73,95 | 75,01 | 73,00 | 74,92 | 2,59% | 610.286,00 |
| 01.05.2024 | 72,78 | 74,21 | 72,74 | 73,03 | 0,07% | 1.292.082,00 |
| 30.04.2024 | 74,74 | 75,96 | 72,77 | 72,98 | -3,24% | 1.714.441,00 |
| 29.04.2024 | 75,27 | 76,14 | 73,94 | 75,42 | 0,37% | 1.221.556,00 |
| 26.04.2024 | 74,82 | 75,95 | 74,15 | 75,14 | 0,58% | 720.731,00 |
| 25.04.2024 | 74,74 | 74,86 | 71,82 | 74,71 | -2,38% | 1.411.388,00 |
| 24.04.2024 | 77,37 | 77,60 | 75,82 | 76,53 | -1,88% | 860.608,00 |
| 23.04.2024 | 77,44 | 78,09 | 75,87 | 78,00 | 1,01% | 1.267.304,00 |