113,610$
-0,95%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 114,86 | 115,52 | 113,29 | 113,61 | -0,95% | 1.006.447,00 |
| 31.10.2024 | 116,00 | 116,97 | 114,08 | 114,70 | -1,35% | 2.726.313,00 |
| 30.10.2024 | 118,10 | 119,01 | 115,93 | 116,27 | -0,86% | 1.520.107,00 |
| 29.10.2024 | 117,19 | 118,52 | 116,58 | 117,28 | -0,90% | 2.500.235,00 |
| 28.10.2024 | 115,65 | 119,08 | 115,37 | 118,35 | 3,60% | 3.932.514,00 |
| 25.10.2024 | 113,00 | 114,96 | 113,00 | 114,24 | 1,00% | 2.104.016,00 |
| 24.10.2024 | 114,42 | 115,86 | 112,93 | 113,11 | -2,69% | 2.214.123,00 |
| 23.10.2024 | 114,01 | 116,50 | 113,15 | 116,24 | 2,77% | 2.766.888,00 |
| 22.10.2024 | 120,44 | 122,54 | 112,74 | 113,11 | -20,97% | 6.682.285,00 |
| 21.10.2024 | 143,67 | 144,21 | 142,47 | 143,12 | -0,03% | 986.850,00 |
| 18.10.2024 | 144,29 | 144,29 | 142,45 | 143,17 | -0,32% | 753.086,00 |
| 17.10.2024 | 143,12 | 143,97 | 142,18 | 143,63 | 0,33% | 750.270,00 |
| 16.10.2024 | 142,22 | 143,81 | 141,53 | 143,16 | 1,96% | 879.212,00 |
| 15.10.2024 | 139,46 | 142,25 | 139,46 | 140,41 | 0,70% | 1.144.773,00 |
| 14.10.2024 | 136,91 | 139,60 | 136,67 | 139,44 | 1,60% | 983.437,00 |
| 11.10.2024 | 133,68 | 137,74 | 133,68 | 137,24 | 2,85% | 848.291,00 |
| 10.10.2024 | 133,76 | 134,57 | 133,01 | 133,44 | -0,24% | 596.938,00 |
| 09.10.2024 | 134,14 | 134,97 | 133,12 | 133,76 | 0,07% | 807.603,00 |
| 08.10.2024 | 134,00 | 134,30 | 132,76 | 133,67 | -0,98% | 716.854,00 |
| 07.10.2024 | 136,03 | 136,57 | 134,80 | 134,99 | -1,25% | 606.186,00 |
| 04.10.2024 | 137,46 | 138,31 | 136,28 | 136,70 | 0,10% | 638.158,00 |
| 03.10.2024 | 137,85 | 138,02 | 136,31 | 136,57 | -1,59% | 553.402,00 |
| 02.10.2024 | 138,74 | 139,68 | 137,88 | 138,77 | -0,63% | 666.305,00 |
| 01.10.2024 | 139,55 | 140,51 | 138,01 | 139,65 | -0,02% | 760.950,00 |
| 30.09.2024 | 141,24 | 141,34 | 138,91 | 139,68 | -1,10% | 680.696,00 |
| 27.09.2024 | 142,34 | 143,58 | 141,03 | 141,24 | -0,18% | 610.320,00 |
| 26.09.2024 | 139,20 | 141,63 | 138,78 | 141,50 | 2,15% | 686.268,00 |
| 25.09.2024 | 140,16 | 140,16 | 138,04 | 138,52 | -0,82% | 876.872,00 |
| 24.09.2024 | 137,40 | 139,90 | 137,06 | 139,66 | 1,39% | 845.955,00 |
| 23.09.2024 | 137,13 | 137,93 | 136,11 | 137,74 | 0,53% | 932.181,00 |
| 20.09.2024 | 138,59 | 138,68 | 135,97 | 137,02 | -1,52% | 1.298.258,00 |
| 19.09.2024 | 139,61 | 140,00 | 138,20 | 139,14 | 0,76% | 527.995,00 |
| 18.09.2024 | 139,40 | 141,11 | 137,85 | 138,09 | 0,55% | 481.220,00 |
| 17.09.2024 | 137,97 | 139,25 | 137,17 | 137,33 | -0,01% | 519.978,00 |
| 16.09.2024 | 138,32 | 139,42 | 136,88 | 137,35 | 0,00% | 754.498,00 |
| 13.09.2024 | 137,06 | 137,85 | 136,13 | 137,35 | 0,84% | 816.882,00 |
| 12.09.2024 | 135,06 | 136,24 | 133,21 | 136,21 | 0,86% | 668.012,00 |
| 11.09.2024 | 135,00 | 135,29 | 132,31 | 135,05 | -0,52% | 773.550,00 |
| 10.09.2024 | 136,84 | 136,89 | 134,72 | 135,76 | -0,62% | 724.113,00 |
| 09.09.2024 | 134,91 | 136,84 | 133,24 | 136,61 | 1,72% | 822.396,00 |
| 06.09.2024 | 136,31 | 137,79 | 134,05 | 134,30 | -2,21% | 922.192,00 |
| 05.09.2024 | 141,38 | 141,88 | 135,01 | 137,34 | -2,73% | 1.581.764,00 |
| 04.09.2024 | 143,34 | 144,17 | 139,35 | 141,20 | -1,39% | 730.695,00 |
| 03.09.2024 | 142,99 | 144,44 | 141,53 | 143,19 | -0,05% | 725.060,00 |
| 30.08.2024 | 142,77 | 143,42 | 141,55 | 143,26 | 0,69% | 821.937,00 |
| 29.08.2024 | 143,34 | 143,57 | 141,77 | 142,28 | -0,16% | 465.785,00 |
| 28.08.2024 | 142,85 | 143,54 | 141,89 | 142,51 | -0,14% | 733.386,00 |
| 27.08.2024 | 142,90 | 143,17 | 142,08 | 142,71 | -0,20% | 626.265,00 |
| 26.08.2024 | 143,25 | 144,49 | 141,83 | 143,00 | 0,56% | 798.224,00 |
| 23.08.2024 | 142,41 | 143,57 | 141,58 | 142,21 | 0,60% | 485.649,00 |
| 22.08.2024 | 142,98 | 143,27 | 140,82 | 141,36 | -1,60% | 497.836,00 |
| 21.08.2024 | 140,58 | 143,97 | 139,99 | 143,66 | 2,96% | 828.364,00 |
| 20.08.2024 | 138,52 | 139,59 | 138,22 | 139,53 | 0,61% | 582.490,00 |
| 19.08.2024 | 139,25 | 139,54 | 138,15 | 138,68 | -0,13% | 576.282,00 |
| 16.08.2024 | 138,85 | 139,46 | 138,28 | 138,86 | 0,22% | 623.388,00 |
| 15.08.2024 | 138,92 | 139,95 | 137,99 | 138,56 | 1,00% | 586.772,00 |
| 14.08.2024 | 137,06 | 137,55 | 136,64 | 137,19 | 0,25% | 436.363,00 |
| 13.08.2024 | 136,01 | 137,21 | 135,26 | 136,85 | 0,90% | 463.521,00 |
| 12.08.2024 | 137,28 | 137,49 | 135,31 | 135,63 | -1,13% | 768.976,00 |
| 09.08.2024 | 138,36 | 138,49 | 136,38 | 137,18 | -0,95% | 513.454,00 |
| 08.08.2024 | 137,68 | 139,46 | 137,25 | 138,49 | 0,92% | 744.093,00 |
| 07.08.2024 | 140,79 | 141,92 | 137,06 | 137,23 | -2,01% | 805.009,00 |
| 06.08.2024 | 138,35 | 141,77 | 138,16 | 140,04 | 1,22% | 804.196,00 |
| 05.08.2024 | 141,87 | 141,87 | 137,18 | 138,35 | -2,93% | 1.043.037,00 |
| 02.08.2024 | 143,37 | 143,37 | 140,60 | 142,52 | -0,67% | 1.054.947,00 |
| 01.08.2024 | 147,62 | 149,22 | 142,40 | 143,48 | -2,47% | 1.090.024,00 |
| 31.07.2024 | 147,38 | 148,88 | 145,85 | 147,11 | 0,01% | 2.485.210,00 |
| 30.07.2024 | 143,69 | 147,38 | 143,67 | 147,09 | 3,01% | 939.590,00 |
| 29.07.2024 | 141,41 | 143,38 | 140,77 | 142,79 | 0,58% | 808.544,00 |
| 26.07.2024 | 138,50 | 143,57 | 138,30 | 141,97 | 2,90% | 987.219,00 |
| 25.07.2024 | 135,53 | 140,67 | 135,48 | 137,97 | 1,64% | 1.070.511,00 |
| 24.07.2024 | 137,04 | 137,08 | 134,71 | 135,74 | -1,07% | 1.269.330,00 |
| 23.07.2024 | 136,00 | 139,27 | 134,39 | 137,21 | -0,84% | 2.065.174,00 |
| 22.07.2024 | 138,83 | 139,27 | 137,13 | 138,37 | 0,08% | 1.230.701,00 |
| 19.07.2024 | 140,62 | 140,95 | 137,43 | 138,26 | -1,43% | 3.248.666,00 |
| 18.07.2024 | 143,00 | 144,31 | 140,19 | 140,26 | -2,64% | 965.716,00 |
| 17.07.2024 | 141,49 | 144,16 | 141,26 | 144,06 | 1,65% | 925.529,00 |
| 16.07.2024 | 141,99 | 143,20 | 140,66 | 141,72 | 0,35% | 1.391.603,00 |
| 15.07.2024 | 137,61 | 142,15 | 137,37 | 141,23 | 2,13% | 1.402.640,00 |
| 12.07.2024 | 137,80 | 139,04 | 136,44 | 138,29 | 1,30% | 1.016.342,00 |
| 11.07.2024 | 133,07 | 136,58 | 133,07 | 136,51 | 3,04% | 1.162.793,00 |
| 10.07.2024 | 131,56 | 132,54 | 130,62 | 132,48 | 1,10% | 756.352,00 |
| 09.07.2024 | 132,63 | 132,88 | 130,82 | 131,04 | -1,38% | 923.720,00 |
| 08.07.2024 | 132,98 | 133,93 | 132,18 | 132,88 | 0,32% | 837.070,00 |
| 05.07.2024 | 132,80 | 133,10 | 130,70 | 132,45 | -0,70% | 1.439.312,00 |
| 03.07.2024 | 134,93 | 135,63 | 132,35 | 133,38 | -1,91% | 645.170,00 |
| 02.07.2024 | 133,65 | 136,34 | 133,38 | 135,98 | 1,59% | 1.025.279,00 |
| 01.07.2024 | 138,32 | 138,73 | 133,81 | 133,85 | -3,23% | 1.214.127,00 |
| 28.06.2024 | 136,89 | 138,68 | 136,58 | 138,32 | 0,67% | 1.289.868,00 |
| 27.06.2024 | 138,07 | 138,55 | 136,13 | 137,40 | -0,49% | 871.860,00 |
| 26.06.2024 | 138,16 | 138,55 | 137,17 | 138,07 | -0,74% | 594.881,00 |
| 25.06.2024 | 141,59 | 141,59 | 138,92 | 139,10 | -2,08% | 640.630,00 |
| 24.06.2024 | 141,69 | 142,96 | 141,48 | 142,05 | 0,44% | 640.354,00 |
| 21.06.2024 | 141,37 | 141,90 | 140,57 | 141,43 | 0,01% | 1.560.357,00 |
| 20.06.2024 | 139,07 | 142,13 | 139,07 | 141,42 | 1,49% | 806.724,00 |
| 18.06.2024 | 139,93 | 141,48 | 139,31 | 139,34 | -0,40% | 777.339,00 |
| 17.06.2024 | 136,70 | 140,20 | 136,45 | 139,90 | 2,34% | 956.951,00 |
| 14.06.2024 | 138,74 | 138,80 | 134,85 | 136,70 | -2,99% | 1.156.406,00 |
| 13.06.2024 | 142,00 | 142,39 | 139,52 | 140,91 | -1,32% | 1.032.018,00 |
| 12.06.2024 | 143,28 | 143,61 | 142,22 | 142,79 | 0,53% | 596.404,00 |