97,190$
-1,70%
Echtzeit-Aktienkurs Genuine Parts Company
Bid:
Ask:
Aktienkurse zur Genuine Parts Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 99,43 | 100,07 | 96,75 | 97,19 | -1,70% | 2.023.687,00 |
| 13.05.2026 | 100,50 | 101,00 | 98,56 | 98,87 | -1,86% | 1.526.408,00 |
| 12.05.2026 | 101,88 | 102,33 | 100,55 | 100,74 | -0,67% | 1.270.119,00 |
| 11.05.2026 | 104,16 | 104,36 | 100,98 | 101,42 | -3,15% | 1.473.431,00 |
| 08.05.2026 | 106,37 | 106,68 | 104,50 | 104,72 | -0,50% | 955.073,00 |
| 07.05.2026 | 105,44 | 106,67 | 105,05 | 105,25 | -0,23% | 1.341.676,00 |
| 06.05.2026 | 105,85 | 106,82 | 104,26 | 105,49 | 1,15% | 1.336.831,00 |
| 05.05.2026 | 102,93 | 105,09 | 102,39 | 104,29 | 0,74% | 1.070.366,00 |
| 04.05.2026 | 104,08 | 105,89 | 103,48 | 103,52 | -1,40% | 1.212.228,00 |
| 01.05.2026 | 107,69 | 108,03 | 104,25 | 104,99 | -2,09% | 1.751.306,00 |
| 30.04.2026 | 103,96 | 107,24 | 103,89 | 107,23 | 3,82% | 2.219.666,00 |
| 29.04.2026 | 104,06 | 104,84 | 102,85 | 103,28 | -2,02% | 1.104.981,00 |
| 28.04.2026 | 107,48 | 108,00 | 104,93 | 105,41 | -1,08% | 969.330,00 |
| 27.04.2026 | 108,29 | 109,65 | 105,59 | 106,56 | -2,00% | 1.680.540,00 |
| 24.04.2026 | 109,36 | 109,89 | 108,31 | 108,74 | -0,96% | 1.101.972,00 |
| 23.04.2026 | 112,09 | 112,33 | 109,17 | 109,79 | -1,75% | 1.639.669,00 |
| 22.04.2026 | 114,88 | 115,86 | 111,50 | 111,74 | -2,83% | 2.483.320,00 |
| 21.04.2026 | 114,75 | 116,77 | 110,87 | 115,00 | 2,14% | 2.863.662,00 |
| 20.04.2026 | 113,75 | 113,75 | 111,72 | 112,59 | -1,05% | 2.170.590,00 |
| 17.04.2026 | 112,13 | 115,83 | 111,93 | 113,79 | 2,35% | 2.035.133,00 |
| 16.04.2026 | 110,68 | 111,83 | 110,18 | 111,18 | 0,67% | 1.380.244,00 |
| 15.04.2026 | 109,50 | 110,48 | 108,24 | 110,44 | 0,49% | 2.141.973,00 |
| 14.04.2026 | 109,49 | 110,59 | 108,73 | 109,90 | 0,10% | 1.611.336,00 |
| 13.04.2026 | 107,46 | 109,86 | 106,59 | 109,79 | 2,12% | 2.337.552,00 |
| 10.04.2026 | 109,24 | 109,53 | 106,99 | 107,51 | -0,97% | 1.796.721,00 |
| 09.04.2026 | 107,15 | 109,14 | 105,84 | 108,56 | 1,07% | 2.195.917,00 |
| 08.04.2026 | 106,62 | 107,72 | 105,84 | 107,41 | 3,44% | 1.893.393,00 |
| 07.04.2026 | 104,59 | 105,30 | 103,50 | 103,84 | -1,25% | 1.307.474,00 |
| 06.04.2026 | 102,28 | 105,17 | 102,28 | 105,15 | 1,62% | 1.610.724,00 |
| 02.04.2026 | 105,48 | 106,17 | 102,93 | 103,47 | -1,63% | 1.938.022,00 |
| 01.04.2026 | 105,95 | 105,95 | 104,56 | 105,18 | -0,54% | 2.871.226,00 |
| 31.03.2026 | 105,92 | 106,05 | 103,84 | 105,75 | 1,34% | 2.240.324,00 |
| 30.03.2026 | 104,76 | 105,63 | 103,41 | 104,35 | -0,64% | 1.865.143,00 |
| 27.03.2026 | 105,08 | 105,70 | 104,18 | 105,02 | -0,25% | 3.343.366,00 |
| 26.03.2026 | 104,46 | 106,48 | 104,39 | 105,28 | 0,15% | 1.821.423,00 |
| 25.03.2026 | 103,98 | 105,68 | 103,49 | 105,12 | 2,05% | 2.327.847,00 |
| 24.03.2026 | 99,50 | 103,41 | 99,50 | 103,01 | 1,93% | 2.154.857,00 |
| 23.03.2026 | 98,67 | 102,72 | 97,46 | 101,06 | 4,86% | 2.776.637,00 |
| 20.03.2026 | 99,00 | 99,96 | 96,08 | 96,38 | -2,73% | 3.647.044,00 |
| 19.03.2026 | 99,80 | 100,52 | 98,14 | 99,09 | -1,62% | 2.241.245,00 |
| 18.03.2026 | 101,20 | 102,44 | 100,48 | 100,72 | -2,04% | 2.051.870,00 |
| 17.03.2026 | 104,72 | 105,23 | 102,58 | 102,82 | -1,14% | 2.981.574,00 |
| 16.03.2026 | 106,00 | 106,50 | 103,42 | 104,01 | -1,64% | 2.413.054,00 |
| 13.03.2026 | 107,68 | 108,01 | 105,02 | 105,74 | -1,19% | 1.721.677,00 |
| 12.03.2026 | 108,55 | 109,33 | 106,77 | 107,01 | -2,01% | 3.482.670,00 |
| 11.03.2026 | 109,00 | 114,78 | 108,14 | 109,20 | 0,22% | 3.379.736,00 |
| 10.03.2026 | 111,30 | 111,80 | 108,89 | 108,96 | -2,58% | 1.812.143,00 |
| 09.03.2026 | 111,52 | 114,56 | 110,77 | 111,84 | -3,19% | 1.584.453,00 |
| 06.03.2026 | 115,28 | 115,79 | 113,18 | 115,52 | -1,36% | 1.099.501,00 |
| 05.03.2026 | 115,38 | 117,13 | 115,35 | 117,11 | 1,27% | 1.294.475,00 |
| 04.03.2026 | 116,75 | 117,05 | 115,21 | 115,64 | -0,67% | 1.280.377,00 |
| 03.03.2026 | 116,00 | 117,37 | 113,84 | 116,42 | -1,80% | 1.122.798,00 |
| 02.03.2026 | 117,54 | 118,63 | 116,13 | 118,55 | -0,60% | 1.132.679,00 |
| 27.02.2026 | 116,01 | 119,57 | 115,06 | 119,26 | 2,05% | 1.468.000,00 |
| 26.02.2026 | 117,52 | 118,00 | 115,44 | 116,86 | -0,05% | 1.269.374,00 |
| 25.02.2026 | 117,91 | 119,24 | 115,87 | 116,92 | -1,60% | 2.098.287,00 |
| 24.02.2026 | 118,00 | 121,01 | 117,84 | 118,82 | 2,29% | 2.378.805,00 |
| 23.02.2026 | 117,32 | 118,15 | 115,74 | 116,16 | -1,61% | 1.506.319,00 |
| 20.02.2026 | 118,80 | 120,00 | 116,38 | 118,06 | -1,10% | 2.276.822,00 |
| 19.02.2026 | 120,27 | 121,09 | 118,14 | 119,37 | -1,27% | 1.914.610,00 |
| 18.02.2026 | 123,14 | 124,32 | 119,36 | 120,91 | -3,84% | 2.667.368,00 |
| 17.02.2026 | 137,38 | 137,38 | 125,54 | 125,74 | -14,56% | 4.099.760,00 |
| 13.02.2026 | 147,81 | 149,29 | 146,34 | 147,16 | -0,30% | 1.203.449,00 |
| 12.02.2026 | 149,98 | 151,57 | 146,50 | 147,61 | -1,11% | 1.884.439,00 |
| 11.02.2026 | 147,37 | 149,80 | 147,37 | 149,26 | 1,76% | 1.005.097,00 |
| 10.02.2026 | 147,02 | 148,12 | 146,29 | 146,68 | 0,45% | 837.894,00 |
| 09.02.2026 | 148,00 | 149,27 | 145,73 | 146,02 | -1,68% | 1.201.875,00 |
| 06.02.2026 | 145,74 | 148,58 | 145,53 | 148,51 | 1,57% | 882.971,00 |
| 05.02.2026 | 147,27 | 147,50 | 144,83 | 146,21 | -1,18% | 1.434.573,00 |
| 04.02.2026 | 143,77 | 148,30 | 143,77 | 147,95 | 3,58% | 1.340.794,00 |
| 03.02.2026 | 140,88 | 145,20 | 140,34 | 142,84 | 1,12% | 1.279.273,00 |
| 02.02.2026 | 139,12 | 141,28 | 137,44 | 141,26 | 1,63% | 865.458,00 |
| 30.01.2026 | 137,81 | 138,99 | 136,26 | 138,99 | 0,08% | 2.047.035,00 |
| 29.01.2026 | 140,52 | 141,56 | 137,72 | 138,88 | -0,81% | 983.072,00 |
| 28.01.2026 | 139,09 | 140,88 | 138,19 | 140,02 | 0,46% | 1.277.719,00 |
| 27.01.2026 | 139,13 | 139,73 | 137,21 | 139,38 | 0,14% | 1.376.309,00 |
| 26.01.2026 | 138,50 | 140,10 | 137,20 | 139,18 | 1,71% | 928.027,00 |
| 22.01.2026 | 136,73 | 138,00 | 136,03 | 136,84 | 0,44% | 800.942,00 |
| 21.01.2026 | 132,34 | 136,30 | 132,09 | 136,24 | 3,24% | 865.840,00 |
| 20.01.2026 | 135,44 | 135,44 | 130,96 | 131,97 | -3,63% | 1.095.691,00 |
| 16.01.2026 | 135,36 | 137,12 | 134,99 | 136,94 | 0,57% | 961.758,00 |
| 15.01.2026 | 133,79 | 136,40 | 132,96 | 136,16 | 1,76% | 1.775.349,00 |
| 14.01.2026 | 132,23 | 134,16 | 131,91 | 133,80 | 1,39% | 889.044,00 |
| 13.01.2026 | 129,21 | 132,00 | 128,95 | 131,97 | 2,14% | 823.650,00 |
| 12.01.2026 | 127,93 | 129,66 | 127,34 | 129,21 | 0,68% | 1.263.970,00 |
| 09.01.2026 | 127,48 | 128,50 | 125,95 | 128,34 | 1,27% | 1.518.531,00 |
| 08.01.2026 | 121,80 | 127,32 | 121,40 | 126,73 | 3,40% | 1.236.740,00 |
| 07.01.2026 | 124,67 | 125,35 | 122,17 | 122,56 | -1,56% | 738.854,00 |
| 06.01.2026 | 122,65 | 124,89 | 122,00 | 124,50 | 0,91% | 1.025.068,00 |
| 05.01.2026 | 122,90 | 123,76 | 122,56 | 123,38 | -0,50% | 1.053.760,00 |
| 02.01.2026 | 122,96 | 124,82 | 122,31 | 124,00 | 0,85% | 888.948,00 |
| 31.12.2025 | 123,71 | 124,39 | 122,94 | 122,96 | -0,86% | 665.896,00 |
| 30.12.2025 | 124,40 | 124,71 | 123,62 | 124,03 | -0,31% | 715.657,00 |
| 29.12.2025 | 126,48 | 126,48 | 124,06 | 124,42 | -1,18% | 620.638,00 |
| 26.12.2025 | 125,40 | 126,15 | 124,96 | 125,90 | 0,33% | 576.320,00 |
| 24.12.2025 | 123,64 | 125,96 | 123,41 | 125,49 | 1,32% | 487.354,00 |
| 23.12.2025 | 125,98 | 126,08 | 123,61 | 123,86 | -1,06% | 628.697,00 |
| 22.12.2025 | 125,00 | 125,96 | 124,30 | 125,19 | -0,22% | 964.310,00 |
| 19.12.2025 | 125,66 | 126,42 | 125,24 | 125,46 | -0,37% | 1.798.426,00 |
| 18.12.2025 | 128,43 | 128,66 | 125,23 | 125,93 | -1,66% | 1.021.593,00 |