112,406$
0,51%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 114,39 | 114,56 | 110,77 | 111,84 | -3,19% | 425,00 |
| 06.03.2026 | 114,98 | 115,79 | 113,18 | 115,52 | -1,36% | 425,00 |
| 05.03.2026 | 115,38 | 117,13 | 115,35 | 117,11 | 1,27% | 425,00 |
| 04.03.2026 | 116,55 | 117,05 | 115,21 | 115,64 | -0,67% | 1.280.379,00 |
| 03.03.2026 | 116,00 | 117,37 | 113,84 | 116,42 | -1,80% | 1.122.798,00 |
| 02.03.2026 | 117,52 | 118,63 | 116,13 | 118,55 | -0,60% | 1.132.679,00 |
| 27.02.2026 | 115,90 | 119,57 | 115,06 | 119,26 | 2,05% | 1.468.075,00 |
| 26.02.2026 | 117,24 | 118,00 | 115,44 | 116,86 | -0,05% | 1.269.375,00 |
| 25.02.2026 | 118,17 | 119,24 | 115,87 | 116,92 | -1,60% | 2.098.290,00 |
| 24.02.2026 | 118,19 | 121,01 | 117,84 | 118,82 | 2,29% | 2.378.835,00 |
| 23.02.2026 | 117,28 | 118,15 | 115,74 | 116,16 | -1,61% | 1.506.505,00 |
| 20.02.2026 | 118,60 | 120,00 | 116,38 | 118,06 | -1,10% | 2.276.890,00 |
| 19.02.2026 | 120,27 | 121,09 | 118,14 | 119,37 | -1,27% | 1.916.371,00 |
| 18.02.2026 | 123,14 | 124,32 | 119,36 | 120,91 | -3,84% | 2.668.319,00 |
| 17.02.2026 | 137,38 | 137,38 | 125,54 | 125,74 | -14,56% | 4.107.562,00 |
| 13.02.2026 | 147,81 | 149,29 | 146,34 | 147,16 | -0,30% | 1.203.449,00 |
| 12.02.2026 | 150,00 | 151,57 | 146,50 | 147,61 | -1,11% | 1.884.553,00 |
| 11.02.2026 | 148,85 | 149,80 | 147,37 | 149,26 | 1,76% | 1.005.373,00 |
| 10.02.2026 | 147,90 | 148,12 | 146,29 | 146,68 | 0,45% | 838.024,00 |
| 09.02.2026 | 147,87 | 149,27 | 145,73 | 146,02 | -1,68% | 1.203.156,00 |
| 06.02.2026 | 146,10 | 148,58 | 145,53 | 148,51 | 1,57% | 883.495,00 |
| 05.02.2026 | 146,87 | 147,50 | 144,83 | 146,21 | -1,18% | 1.435.065,00 |
| 04.02.2026 | 144,27 | 148,30 | 143,77 | 147,95 | 3,58% | 1.340.994,00 |
| 03.02.2026 | 140,96 | 145,20 | 140,34 | 142,84 | 1,12% | 1.279.548,00 |
| 02.02.2026 | 139,21 | 141,28 | 137,44 | 141,26 | 1,63% | 865.554,00 |
| 30.01.2026 | 137,50 | 138,99 | 136,26 | 138,99 | 0,08% | 2.047.353,00 |
| 29.01.2026 | 140,98 | 141,56 | 137,72 | 138,88 | -0,81% | 986.299,00 |
| 28.01.2026 | 139,55 | 140,88 | 138,19 | 140,02 | 0,46% | 1.278.409,00 |
| 27.01.2026 | 139,42 | 139,73 | 137,21 | 139,38 | 0,14% | 1.376.378,00 |
| 26.01.2026 | 138,30 | 140,10 | 137,20 | 139,18 | 1,13% | 929.699,00 |
| 23.01.2026 | 137,30 | 138,10 | 136,61 | 137,63 | 0,58% | 824.022,00 |
| 22.01.2026 | 136,96 | 138,00 | 136,03 | 136,84 | 0,44% | 801.964,00 |
| 21.01.2026 | 132,57 | 136,30 | 132,09 | 136,24 | 3,24% | 867.129,00 |
| 20.01.2026 | 135,44 | 135,44 | 130,96 | 131,97 | -2,98% | 1.096.880,00 |
| 19.01.2026 | 135,98 | 136,16 | 135,70 | 136,03 | -0,67% | - |
| 16.01.2026 | 135,36 | 137,12 | 134,99 | 136,94 | 0,57% | 961.758,00 |
| 15.01.2026 | 133,32 | 136,40 | 132,96 | 136,16 | 1,76% | 1.775.828,00 |
| 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 |
| 17.12.2025 | 128,71 | 130,27 | 127,69 | 128,06 | -1,08% | 1.210.037,00 |
| 16.12.2025 | 132,05 | 132,29 | 129,34 | 129,46 | -1,86% | 879.963,00 |
| 15.12.2025 | 132,01 | 132,62 | 131,11 | 131,91 | 0,27% | 1.618.689,00 |
| 12.12.2025 | 134,33 | 135,00 | 131,41 | 131,55 | -1,80% | 798.166,00 |
| 11.12.2025 | 131,98 | 134,13 | 131,98 | 133,96 | 2,07% | 933.455,00 |
| 10.12.2025 | 127,07 | 131,93 | 126,87 | 131,24 | 3,72% | 1.220.260,00 |
| 09.12.2025 | 127,67 | 127,79 | 124,65 | 126,53 | -1,43% | 1.870.106,00 |
| 08.12.2025 | 130,24 | 130,24 | 128,06 | 128,37 | -1,44% | 1.610.471,00 |
| 05.12.2025 | 129,33 | 130,44 | 128,40 | 130,24 | -0,07% | 832.433,00 |
| 04.12.2025 | 130,26 | 130,63 | 128,99 | 130,33 | 0,66% | 771.057,00 |
| 03.12.2025 | 129,91 | 130,99 | 129,47 | 129,47 | 0,40% | 1.091.062,00 |
| 02.12.2025 | 129,57 | 129,97 | 128,03 | 128,95 | -0,77% | 847.747,00 |
| 01.12.2025 | 129,71 | 131,73 | 129,22 | 129,95 | -0,35% | 899.170,00 |
| 28.11.2025 | 130,15 | 131,05 | 129,73 | 130,40 | 0,42% | 315.364,00 |
| 26.11.2025 | 128,54 | 130,25 | 128,40 | 129,86 | 0,77% | 1.103.583,00 |
| 25.11.2025 | 127,55 | 129,38 | 126,94 | 128,87 | 1,87% | 2.083.471,00 |
| 24.11.2025 | 128,55 | 128,66 | 126,43 | 126,51 | -1,59% | 1.148.864,00 |
| 21.11.2025 | 125,70 | 130,21 | 125,61 | 128,56 | 2,82% | 1.154.861,00 |
| 20.11.2025 | 125,50 | 127,24 | 124,72 | 125,03 | -0,30% | 893.228,00 |
| 19.11.2025 | 126,17 | 126,43 | 124,32 | 125,40 | -0,64% | 1.086.561,00 |
| 18.11.2025 | 125,37 | 127,12 | 125,04 | 126,21 | -0,29% | 1.221.935,00 |
| 17.11.2025 | 127,08 | 127,94 | 125,97 | 126,58 | -0,53% | 1.054.799,00 |
| 14.11.2025 | 127,73 | 128,60 | 126,86 | 127,26 | -0,37% | 1.043.411,00 |
| 13.11.2025 | 128,17 | 130,23 | 127,26 | 127,73 | 0,50% | 938.037,00 |
| 12.11.2025 | 127,33 | 128,90 | 126,96 | 127,10 | -0,15% | 1.217.603,00 |
| 11.11.2025 | 126,07 | 127,50 | 125,01 | 127,29 | 1,70% | 787.184,00 |
| 10.11.2025 | 126,55 | 127,26 | 124,90 | 125,16 | -1,18% | 1.288.727,00 |
| 07.11.2025 | 125,09 | 127,20 | 124,93 | 126,66 | 1,30% | 935.517,00 |
| 06.11.2025 | 124,01 | 125,29 | 123,47 | 125,03 | 0,35% | 1.129.983,00 |
| 05.11.2025 | 122,62 | 125,29 | 122,46 | 124,59 | 1,55% | 1.612.616,00 |
| 04.11.2025 | 123,01 | 123,48 | 121,60 | 122,69 | -0,74% | 1.382.311,00 |
| 03.11.2025 | 126,97 | 126,97 | 123,03 | 123,61 | -2,91% | 1.592.122,00 |
| 31.10.2025 | 127,49 | 128,38 | 126,50 | 127,31 | -0,85% | 1.050.812,00 |
| 30.10.2025 | 128,81 | 131,57 | 128,25 | 128,40 | -0,58% | 713.531,00 |
| 29.10.2025 | 130,75 | 131,80 | 128,63 | 129,15 | -1,91% | 1.012.988,00 |
| 28.10.2025 | 130,81 | 132,97 | 130,42 | 131,66 | 0,18% | 921.710,00 |
| 27.10.2025 | 130,98 | 131,43 | 129,79 | 131,42 | 0,37% | 1.181.819,00 |
| 24.10.2025 | 133,99 | 133,99 | 130,85 | 130,93 | -1,63% | 1.293.500,00 |
| 23.10.2025 | 132,56 | 133,58 | 130,28 | 133,10 | 0,18% | - |
| 22.10.2025 | 134,51 | 134,73 | 132,68 | 132,86 | -1,23% | 1.347.282,00 |
| 21.10.2025 | 133,00 | 136,87 | 130,62 | 134,51 | 2,05% | 2.768.774,00 |
| 20.10.2025 | 133,52 | 133,52 | 131,31 | 131,81 | -1,00% | 1.668.643,00 |
| 17.10.2025 | 133,66 | 134,51 | 132,85 | 133,14 | -0,47% | - |
| 16.10.2025 | 134,16 | 134,16 | 132,43 | 133,77 | 0,16% | 818.098,00 |
| 15.10.2025 | 133,72 | 135,32 | 132,82 | 133,55 | -0,08% | 652.551,00 |