59,360$
-1,13%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 59,99 | 60,88 | 58,48 | 59,36 | -1,13% | 1.361.978,00 |
| 09.06.2026 | 59,03 | 61,34 | 58,21 | 60,04 | 2,84% | 1.812.974,00 |
| 08.06.2026 | 56,87 | 59,86 | 56,71 | 58,38 | 2,76% | 2.856.049,00 |
| 05.06.2026 | 56,04 | 57,20 | 55,40 | 56,81 | 1,65% | 1.549.315,00 |
| 04.06.2026 | 57,42 | 57,75 | 54,54 | 55,89 | -2,15% | 1.539.610,00 |
| 03.06.2026 | 57,40 | 57,54 | 55,88 | 57,12 | -0,92% | 1.945.897,00 |
| 02.06.2026 | 59,00 | 59,29 | 56,22 | 57,65 | -2,78% | 2.385.619,00 |
| 01.06.2026 | 60,74 | 62,32 | 59,18 | 59,30 | -1,56% | 2.458.156,00 |
| 29.05.2026 | 59,16 | 61,00 | 58,94 | 60,24 | 0,63% | 2.007.278,00 |
| 28.05.2026 | 58,33 | 59,90 | 57,92 | 59,86 | 2,75% | 2.460.959,00 |
| 27.05.2026 | 55,67 | 58,28 | 55,57 | 58,26 | 5,68% | 2.824.998,00 |
| 26.05.2026 | 56,34 | 57,31 | 54,03 | 55,13 | -4,87% | 3.416.235,00 |
| 22.05.2026 | 57,94 | 59,13 | 55,52 | 57,95 | -1,14% | 3.468.637,00 |
| 21.05.2026 | 56,29 | 62,19 | 55,04 | 58,62 | 14,40% | 8.644.212,00 |
| 20.05.2026 | 49,01 | 52,18 | 48,20 | 51,24 | 3,45% | 3.113.643,00 |
| 19.05.2026 | 50,29 | 50,42 | 48,71 | 49,53 | -2,11% | 2.299.815,00 |
| 18.05.2026 | 49,26 | 50,80 | 47,45 | 50,60 | 7,27% | 2.603.988,00 |
| 15.05.2026 | 49,85 | 50,27 | 47,13 | 47,17 | -5,11% | 2.087.362,00 |
| 14.05.2026 | 49,93 | 50,78 | 49,30 | 49,71 | 0,91% | 1.535.888,00 |
| 13.05.2026 | 52,00 | 52,00 | 49,25 | 49,26 | -6,39% | 2.480.523,00 |
| 12.05.2026 | 51,70 | 52,83 | 50,31 | 52,62 | 1,52% | 1.607.517,00 |
| 11.05.2026 | 55,19 | 55,35 | 51,77 | 51,83 | -7,69% | 1.904.985,00 |
| 08.05.2026 | 57,55 | 57,55 | 55,04 | 56,15 | -1,89% | 2.094.799,00 |
| 07.05.2026 | 57,95 | 58,68 | 55,75 | 57,23 | -1,45% | 1.302.187,00 |
| 06.05.2026 | 57,81 | 59,00 | 56,90 | 58,07 | 2,06% | 972.629,00 |
| 05.05.2026 | 57,54 | 58,45 | 56,51 | 56,90 | -0,84% | 1.086.847,00 |
| 04.05.2026 | 58,05 | 59,94 | 57,06 | 57,38 | -2,63% | 1.424.128,00 |
| 01.05.2026 | 60,00 | 60,05 | 58,46 | 58,93 | -0,97% | 896.446,00 |
| 30.04.2026 | 57,50 | 60,01 | 57,27 | 59,51 | 6,73% | 1.809.652,00 |
| 29.04.2026 | 56,07 | 56,82 | 55,33 | 55,76 | -1,48% | 1.161.034,00 |
| 28.04.2026 | 58,16 | 59,00 | 56,04 | 56,60 | -2,19% | 898.308,00 |
| 27.04.2026 | 57,63 | 59,02 | 57,00 | 57,87 | -0,53% | 1.110.666,00 |
| 24.04.2026 | 57,38 | 58,35 | 56,04 | 58,18 | 0,03% | 1.021.233,00 |
| 23.04.2026 | 59,27 | 60,43 | 57,53 | 58,16 | -2,43% | 978.859,00 |
| 22.04.2026 | 59,00 | 60,94 | 58,67 | 59,61 | 1,50% | 1.260.099,00 |
| 21.04.2026 | 57,25 | 58,77 | 56,89 | 58,73 | 2,55% | 1.689.028,00 |
| 20.04.2026 | 57,57 | 57,79 | 56,41 | 57,27 | -0,38% | 1.222.421,00 |
| 17.04.2026 | 57,88 | 58,54 | 56,75 | 57,49 | 1,46% | 1.439.491,00 |
| 16.04.2026 | 56,55 | 57,59 | 56,00 | 56,66 | -0,39% | 1.287.771,00 |
| 15.04.2026 | 55,65 | 57,00 | 54,80 | 56,88 | 1,55% | 1.158.015,00 |
| 14.04.2026 | 56,03 | 56,60 | 55,50 | 56,01 | -0,62% | 1.251.882,00 |
| 13.04.2026 | 55,30 | 56,37 | 54,49 | 56,36 | 3,24% | 1.591.405,00 |
| 10.04.2026 | 57,38 | 57,91 | 54,09 | 54,59 | -3,43% | 2.022.988,00 |
| 09.04.2026 | 53,68 | 57,38 | 53,68 | 56,53 | 3,72% | 1.423.447,00 |
| 08.04.2026 | 53,98 | 55,37 | 53,55 | 54,50 | 3,47% | 1.660.758,00 |
| 07.04.2026 | 52,49 | 52,97 | 52,00 | 52,67 | -0,62% | 795.725,00 |
| 06.04.2026 | 51,15 | 53,26 | 50,97 | 53,00 | 2,26% | 856.391,00 |
| 02.04.2026 | 53,65 | 54,37 | 51,17 | 51,83 | -4,72% | 1.272.885,00 |
| 01.04.2026 | 53,16 | 54,49 | 53,00 | 54,40 | 3,13% | 1.108.489,00 |
| 31.03.2026 | 51,43 | 53,52 | 51,43 | 52,75 | 3,11% | 1.299.628,00 |
| 30.03.2026 | 51,98 | 52,20 | 50,43 | 51,16 | -0,80% | 1.372.689,00 |
| 27.03.2026 | 51,84 | 52,36 | 51,26 | 51,57 | -0,54% | 1.375.670,00 |
| 26.03.2026 | 52,04 | 52,97 | 51,25 | 51,85 | -1,67% | 1.181.096,00 |
| 25.03.2026 | 51,54 | 52,79 | 50,66 | 52,73 | 3,60% | 900.772,00 |
| 24.03.2026 | 50,00 | 51,26 | 49,23 | 50,90 | 0,32% | 995.271,00 |
| 23.03.2026 | 49,47 | 51,33 | 48,93 | 50,74 | 7,87% | 1.781.295,00 |
| 20.03.2026 | 48,01 | 48,97 | 46,54 | 47,04 | -2,69% | 2.426.101,00 |
| 19.03.2026 | 48,07 | 48,87 | 46,86 | 48,34 | -2,07% | 2.303.465,00 |
| 18.03.2026 | 50,94 | 51,25 | 49,25 | 49,36 | -4,93% | 1.643.271,00 |
| 17.03.2026 | 54,00 | 54,45 | 51,65 | 51,92 | -2,39% | 1.582.040,00 |
| 16.03.2026 | 51,18 | 53,78 | 51,15 | 53,19 | 2,82% | 1.704.987,00 |
| 13.03.2026 | 53,26 | 53,44 | 50,97 | 51,73 | -1,77% | 2.175.266,00 |
| 12.03.2026 | 52,80 | 54,56 | 52,58 | 52,66 | -1,26% | 1.668.662,00 |
| 11.03.2026 | 51,16 | 53,58 | 51,16 | 53,33 | 4,43% | 1.532.245,00 |
| 10.03.2026 | 50,75 | 51,76 | 49,94 | 51,07 | -0,04% | 1.019.862,00 |
| 09.03.2026 | 49,61 | 51,34 | 48,80 | 51,09 | 1,51% | 1.488.160,00 |
| 06.03.2026 | 50,77 | 52,22 | 49,90 | 50,33 | -1,81% | 1.865.566,00 |
| 05.03.2026 | 51,32 | 51,99 | 50,23 | 51,26 | 0,10% | 1.528.045,00 |
| 04.03.2026 | 52,02 | 52,73 | 51,07 | 51,21 | -1,35% | 1.120.411,00 |
| 03.03.2026 | 51,89 | 52,42 | 49,74 | 51,91 | -2,55% | 1.543.679,00 |
| 02.03.2026 | 52,25 | 53,29 | 51,18 | 53,27 | 0,19% | 1.394.599,00 |
| 27.02.2026 | 51,58 | 53,24 | 51,17 | 53,17 | 2,25% | 1.769.488,00 |
| 26.02.2026 | 50,46 | 52,57 | 49,89 | 52,00 | 3,09% | 1.810.224,00 |
| 25.02.2026 | 53,11 | 53,29 | 50,19 | 50,44 | -6,21% | 2.704.356,00 |
| 24.02.2026 | 55,14 | 55,67 | 53,40 | 53,78 | -2,87% | 1.864.555,00 |
| 23.02.2026 | 54,98 | 56,20 | 54,24 | 55,37 | -0,89% | 1.618.264,00 |
| 20.02.2026 | 55,50 | 57,32 | 52,97 | 55,87 | -0,20% | 2.842.768,00 |
| 19.02.2026 | 56,22 | 56,41 | 54,55 | 55,98 | 0,09% | 1.739.826,00 |
| 18.02.2026 | 56,41 | 56,85 | 55,18 | 55,93 | -1,43% | 1.937.276,00 |
| 17.02.2026 | 58,38 | 59,95 | 55,93 | 56,74 | -3,59% | 2.047.246,00 |
| 13.02.2026 | 63,00 | 65,20 | 56,28 | 58,85 | 1,08% | 5.147.015,00 |
| 12.02.2026 | 59,93 | 61,79 | 55,78 | 58,22 | -2,36% | 3.146.466,00 |
| 11.02.2026 | 57,99 | 59,86 | 57,38 | 59,63 | 5,35% | 2.140.300,00 |
| 10.02.2026 | 56,00 | 57,23 | 55,40 | 56,60 | 2,35% | 1.520.064,00 |
| 09.02.2026 | 55,41 | 55,97 | 53,88 | 55,30 | 0,00% | 1.805.480,00 |
| 06.02.2026 | 52,31 | 55,44 | 52,00 | 55,30 | 4,48% | 1.953.626,00 |
| 05.02.2026 | 53,89 | 54,47 | 51,73 | 52,93 | -2,92% | 1.973.259,00 |
| 04.02.2026 | 51,00 | 54,88 | 50,71 | 54,52 | 7,53% | 3.119.498,00 |
| 03.02.2026 | 48,22 | 51,26 | 48,22 | 50,70 | 4,09% | 1.975.813,00 |
| 02.02.2026 | 48,37 | 49,94 | 47,85 | 48,71 | 1,46% | 2.022.261,00 |
| 30.01.2026 | 47,81 | 48,91 | 47,00 | 48,01 | -0,23% | 1.791.486,00 |
| 29.01.2026 | 49,78 | 50,98 | 47,61 | 48,12 | -2,96% | 1.500.129,00 |
| 28.01.2026 | 50,00 | 50,46 | 48,32 | 49,59 | 0,51% | 1.494.524,00 |
| 27.01.2026 | 47,91 | 49,68 | 46,31 | 49,34 | 3,79% | 1.922.964,00 |
| 26.01.2026 | 47,34 | 49,37 | 47,03 | 47,54 | 3,82% | 2.429.178,00 |
| 22.01.2026 | 45,85 | 47,23 | 45,10 | 45,79 | 0,57% | 2.349.871,00 |
| 21.01.2026 | 42,34 | 45,56 | 42,34 | 45,53 | 10,22% | 3.282.638,00 |
| 20.01.2026 | 41,74 | 43,04 | 39,92 | 41,31 | -4,38% | 1.907.282,00 |
| 16.01.2026 | 42,58 | 43,29 | 41,71 | 43,20 | 1,12% | 1.262.564,00 |
| 15.01.2026 | 42,39 | 43,35 | 41,40 | 42,72 | -0,37% | 1.801.188,00 |