53,600$
-2,40%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 54,91 | 57,06 | 53,39 | 53,60 | -2,40% | 1.235.791,00 |
| 14.10.2025 | 53,39 | 55,14 | 52,88 | 54,92 | 1,61% | 1.414.338,00 |
| 13.10.2025 | 49,65 | 54,26 | 49,50 | 54,05 | 9,24% | 2.578.209,00 |
| 10.10.2025 | 50,43 | 50,56 | 49,13 | 49,48 | -1,67% | 2.081.395,00 |
| 09.10.2025 | 52,21 | 52,43 | 50,17 | 50,32 | -4,32% | 2.802.627,00 |
| 08.10.2025 | 57,00 | 57,32 | 52,00 | 52,59 | -7,48% | 3.083.555,00 |
| 07.10.2025 | 58,30 | 58,53 | 56,74 | 56,84 | -2,52% | 1.558.876,00 |
| 06.10.2025 | 61,25 | 61,48 | 57,82 | 58,31 | -6,16% | 1.584.068,00 |
| 02.10.2025 | 61,79 | 62,64 | 61,17 | 62,14 | 0,39% | 1.075.149,00 |
| 01.10.2025 | 61,25 | 62,04 | 60,57 | 61,90 | 0,81% | 1.226.430,00 |
| 30.09.2025 | 62,57 | 62,76 | 60,82 | 61,40 | -2,46% | 1.833.232,00 |
| 29.09.2025 | 61,57 | 63,53 | 60,51 | 62,95 | 3,20% | 2.449.779,00 |
| 26.09.2025 | 59,69 | 61,35 | 59,33 | 61,00 | 1,96% | 1.123.809,00 |
| 25.09.2025 | 60,15 | 60,46 | 59,29 | 59,83 | -2,00% | 1.071.854,00 |
| 24.09.2025 | 59,87 | 61,38 | 59,15 | 61,05 | 1,56% | 1.416.278,00 |
| 23.09.2025 | 60,28 | 61,25 | 58,53 | 60,11 | -0,08% | 1.774.278,00 |
| 22.09.2025 | 58,95 | 61,24 | 58,83 | 60,16 | 2,49% | 2.222.055,00 |
| 19.09.2025 | 60,00 | 60,26 | 57,66 | 58,70 | -2,36% | 2.522.822,00 |
| 18.09.2025 | 62,84 | 63,05 | 60,03 | 60,12 | -4,08% | 2.159.268,00 |
| 17.09.2025 | 63,60 | 64,70 | 61,66 | 62,68 | -0,87% | 1.548.329,00 |
| 16.09.2025 | 64,63 | 65,21 | 63,15 | 63,23 | -1,46% | 2.285.999,00 |
| 15.09.2025 | 61,15 | 64,56 | 60,88 | 64,17 | 5,04% | 2.320.056,00 |
| 12.09.2025 | 61,75 | 61,82 | 60,43 | 61,09 | -1,78% | 1.516.453,00 |
| 11.09.2025 | 59,70 | 62,27 | 59,57 | 62,20 | 5,19% | 1.340.871,00 |
| 10.09.2025 | 59,32 | 60,35 | 58,93 | 59,13 | -0,69% | 1.323.234,00 |
| 09.09.2025 | 60,86 | 61,17 | 58,14 | 59,54 | -2,39% | 1.535.882,00 |
| 08.09.2025 | 60,47 | 61,55 | 60,13 | 61,00 | 0,93% | 1.214.458,00 |
| 05.09.2025 | 60,46 | 61,18 | 59,79 | 60,44 | 0,63% | 880.043,00 |
| 04.09.2025 | 58,95 | 60,23 | 58,64 | 60,06 | 1,66% | 940.620,00 |
| 03.09.2025 | 59,51 | 59,56 | 57,88 | 59,08 | -0,82% | 1.372.397,00 |
| 02.09.2025 | 60,04 | 61,00 | 59,23 | 59,57 | -2,33% | 1.495.661,00 |
| 29.08.2025 | 60,88 | 61,44 | 60,25 | 60,99 | 0,78% | 1.094.989,00 |
| 28.08.2025 | 60,80 | 61,40 | 60,05 | 60,52 | -0,41% | 1.093.815,00 |
| 27.08.2025 | 60,30 | 61,23 | 60,03 | 60,77 | 0,96% | 1.086.492,00 |
| 26.08.2025 | 59,57 | 61,23 | 59,37 | 60,19 | 1,19% | 1.706.472,00 |
| 25.08.2025 | 57,48 | 59,95 | 57,37 | 59,48 | 2,92% | 1.452.591,00 |
| 22.08.2025 | 56,01 | 58,47 | 55,57 | 57,79 | 3,94% | 1.313.337,00 |
| 21.08.2025 | 55,59 | 56,34 | 54,23 | 55,60 | -1,70% | 1.194.819,00 |
| 20.08.2025 | 55,82 | 57,18 | 55,77 | 56,56 | 0,43% | 1.228.543,00 |
| 19.08.2025 | 56,58 | 57,48 | 55,85 | 56,32 | -0,49% | 1.400.137,00 |
| 18.08.2025 | 57,16 | 57,47 | 56,09 | 56,60 | -0,42% | 1.726.174,00 |
| 15.08.2025 | 56,85 | 59,21 | 56,34 | 56,84 | -0,02% | 3.391.051,00 |
| 14.08.2025 | 54,00 | 57,64 | 51,96 | 56,85 | -8,02% | 7.320.925,00 |
| 13.08.2025 | 59,10 | 62,36 | 58,92 | 61,81 | 4,57% | 2.513.848,00 |
| 12.08.2025 | 60,10 | 60,89 | 58,82 | 59,11 | -0,42% | 1.446.283,00 |
| 11.08.2025 | 60,01 | 60,50 | 58,46 | 59,36 | 0,47% | 1.597.437,00 |
| 08.08.2025 | 58,66 | 59,10 | 57,47 | 59,08 | 1,27% | 1.131.863,00 |
| 07.08.2025 | 60,71 | 61,40 | 57,91 | 58,34 | -3,46% | 2.155.314,00 |
| 06.08.2025 | 57,00 | 61,19 | 56,53 | 60,43 | 5,85% | 3.064.417,00 |
| 05.08.2025 | 54,00 | 57,53 | 53,58 | 57,09 | 6,65% | 2.840.631,00 |
| 04.08.2025 | 53,29 | 54,04 | 52,83 | 53,53 | 1,56% | 1.510.416,00 |
| 01.08.2025 | 53,00 | 53,56 | 51,84 | 52,71 | -0,68% | 1.904.122,00 |
| 31.07.2025 | 55,79 | 55,85 | 52,91 | 53,07 | -4,94% | 1.932.634,00 |
| 30.07.2025 | 57,42 | 57,50 | 55,02 | 55,83 | -1,60% | 1.680.358,00 |
| 29.07.2025 | 57,32 | 57,51 | 55,81 | 56,74 | -1,32% | 2.244.816,00 |
| 28.07.2025 | 58,17 | 58,81 | 56,47 | 57,50 | -2,01% | 1.908.696,00 |
| 25.07.2025 | 59,93 | 60,25 | 56,34 | 58,68 | -1,63% | 3.061.642,00 |
| 24.07.2025 | 69,70 | 70,00 | 59,30 | 59,65 | -10,30% | 5.209.801,00 |
| 23.07.2025 | 66,20 | 68,26 | 65,11 | 66,50 | 1,33% | 3.753.593,00 |
| 22.07.2025 | 62,92 | 66,48 | 61,80 | 65,63 | 4,51% | 2.872.851,00 |
| 21.07.2025 | 61,89 | 63,62 | 60,50 | 62,80 | 2,73% | 2.007.440,00 |
| 18.07.2025 | 61,51 | 61,62 | 60,67 | 61,13 | 0,08% | 1.447.589,00 |
| 17.07.2025 | 62,65 | 63,46 | 60,91 | 61,08 | -1,94% | 2.801.264,00 |
| 16.07.2025 | 62,70 | 63,18 | 60,36 | 62,29 | -0,18% | 2.202.572,00 |
| 15.07.2025 | 62,82 | 62,96 | 61,39 | 62,40 | 0,63% | 1.935.531,00 |
| 14.07.2025 | 62,20 | 62,33 | 59,00 | 62,01 | -0,88% | 2.581.014,00 |
| 11.07.2025 | 58,88 | 63,26 | 58,69 | 62,56 | 4,97% | 3.153.123,00 |
| 10.07.2025 | 58,35 | 61,88 | 58,27 | 59,60 | 2,11% | 3.441.698,00 |
| 09.07.2025 | 55,98 | 58,48 | 55,75 | 58,37 | 4,77% | 2.155.752,00 |
| 08.07.2025 | 54,33 | 55,85 | 53,06 | 55,71 | 2,75% | 3.139.523,00 |
| 07.07.2025 | 51,02 | 54,34 | 50,80 | 54,22 | 5,04% | 2.899.581,00 |
| 03.07.2025 | 49,46 | 51,94 | 49,20 | 51,62 | 5,33% | 1.895.757,00 |
| 02.07.2025 | 49,85 | 49,96 | 48,46 | 49,01 | -0,93% | 1.945.360,00 |
| 01.07.2025 | 46,30 | 50,75 | 46,10 | 49,47 | 6,41% | 3.680.542,00 |
| 30.06.2025 | 46,99 | 47,27 | 44,81 | 46,49 | -0,02% | 2.752.373,00 |
| 27.06.2025 | 46,92 | 47,46 | 45,85 | 46,50 | 0,48% | 8.805.003,00 |
| 26.06.2025 | 46,73 | 47,07 | 45,05 | 46,28 | -0,86% | 2.570.097,00 |
| 25.06.2025 | 48,31 | 48,31 | 46,21 | 46,68 | -3,27% | 2.633.625,00 |
| 24.06.2025 | 49,89 | 50,00 | 46,73 | 48,26 | -7,07% | 5.995.206,00 |
| 23.06.2025 | 49,35 | 52,03 | 48,86 | 51,93 | 5,08% | 2.259.751,00 |
| 20.06.2025 | 48,79 | 49,53 | 48,43 | 49,42 | 1,79% | 1.809.484,00 |
| 18.06.2025 | 48,34 | 49,47 | 48,23 | 48,55 | 0,66% | 1.842.960,00 |
| 17.06.2025 | 48,33 | 48,78 | 47,80 | 48,23 | -0,47% | 1.582.860,00 |
| 16.06.2025 | 49,00 | 49,32 | 48,03 | 48,46 | -0,02% | 2.082.678,00 |
| 13.06.2025 | 50,07 | 51,00 | 47,95 | 48,47 | -4,61% | 2.127.067,00 |
| 12.06.2025 | 51,03 | 51,74 | 50,49 | 50,81 | -1,38% | 1.822.885,00 |
| 11.06.2025 | 53,50 | 53,60 | 51,43 | 51,52 | -3,25% | 1.751.183,00 |
| 10.06.2025 | 52,60 | 53,30 | 51,45 | 53,25 | 2,21% | 2.192.102,00 |
| 09.06.2025 | 52,90 | 53,32 | 51,40 | 52,10 | -0,76% | 2.121.373,00 |
| 06.06.2025 | 52,84 | 52,94 | 52,01 | 52,50 | 0,34% | 1.479.145,00 |
| 05.06.2025 | 51,81 | 52,68 | 51,51 | 52,32 | 1,24% | 2.013.102,00 |
| 04.06.2025 | 51,97 | 52,20 | 50,86 | 51,68 | -0,56% | 1.983.648,00 |
| 03.06.2025 | 51,00 | 52,54 | 49,80 | 51,97 | 4,50% | 2.946.303,00 |
| 02.06.2025 | 47,79 | 49,97 | 47,07 | 49,73 | 3,76% | 2.325.443,00 |
| 30.05.2025 | 48,05 | 48,85 | 47,53 | 47,93 | -0,89% | 2.645.801,00 |
| 29.05.2025 | 53,05 | 53,13 | 47,01 | 48,36 | -8,25% | 5.024.113,00 |
| 28.05.2025 | 49,93 | 52,90 | 49,60 | 52,71 | 6,27% | 6.675.786,00 |
| 27.05.2025 | 49,75 | 49,94 | 47,95 | 49,60 | 1,91% | 5.222.031,00 |
| 23.05.2025 | 49,49 | 49,51 | 46,30 | 48,67 | -1,02% | 9.532.813,00 |
| 22.05.2025 | 43,07 | 50,04 | 41,62 | 49,17 | 57,04% | 27.401.037,00 |