117,407$
-2,22%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 117,72 | 120,53 | 117,35 | 120,07 | 1,37% | 1.078.798,00 |
| 01.04.2025 | 115,85 | 118,75 | 115,85 | 118,45 | -0,58% | 1.540.061,00 |
| 31.03.2025 | 118,08 | 119,86 | 117,75 | 119,14 | 0,57% | 1.109.945,00 |
| 28.03.2025 | 120,07 | 120,71 | 117,98 | 118,47 | -1,73% | 1.016.012,00 |
| 27.03.2025 | 118,38 | 121,64 | 117,66 | 120,55 | 1,76% | 2.353.748,00 |
| 26.03.2025 | 118,11 | 119,43 | 117,99 | 118,46 | 0,48% | 2.176.758,00 |
| 25.03.2025 | 120,62 | 120,96 | 117,55 | 117,89 | -2,30% | 1.830.740,00 |
| 24.03.2025 | 119,20 | 121,07 | 119,20 | 120,67 | 1,59% | 830.986,00 |
| 21.03.2025 | 119,69 | 120,54 | 117,70 | 118,78 | -1,62% | 3.064.763,00 |
| 20.03.2025 | 123,54 | 124,86 | 120,51 | 120,74 | -3,09% | 1.687.080,00 |
| 19.03.2025 | 123,75 | 125,01 | 123,43 | 124,59 | 0,50% | 1.333.776,00 |
| 18.03.2025 | 123,40 | 124,18 | 122,62 | 123,97 | 0,40% | 1.280.214,00 |
| 17.03.2025 | 121,87 | 123,87 | 121,87 | 123,48 | 1,21% | 1.471.220,00 |
| 14.03.2025 | 120,03 | 122,44 | 119,44 | 122,00 | 2,15% | 944.308,00 |
| 13.03.2025 | 121,36 | 122,61 | 119,12 | 119,43 | -1,57% | 1.430.692,00 |
| 12.03.2025 | 122,50 | 122,51 | 120,35 | 121,33 | -1,82% | 1.458.302,00 |
| 11.03.2025 | 128,08 | 128,08 | 123,57 | 123,58 | -4,22% | 2.433.568,00 |
| 10.03.2025 | 127,42 | 131,98 | 126,17 | 129,02 | 1,45% | 1.761.999,00 |
| 07.03.2025 | 124,57 | 127,82 | 123,88 | 127,17 | 0,98% | 1.428.411,00 |
| 06.03.2025 | 121,26 | 126,36 | 120,57 | 125,93 | 1,87% | 1.289.907,00 |
| 05.03.2025 | 122,79 | 124,60 | 122,42 | 123,62 | 0,61% | 1.528.449,00 |
| 04.03.2025 | 123,71 | 124,69 | 122,46 | 122,87 | -0,91% | 1.409.844,00 |
| 03.03.2025 | 125,75 | 126,76 | 123,61 | 124,00 | -0,70% | 1.813.520,00 |
| 28.02.2025 | 123,63 | 125,04 | 123,63 | 124,88 | 1,78% | 1.814.394,00 |
| 27.02.2025 | 121,86 | 123,30 | 121,51 | 122,69 | 0,48% | 1.182.620,00 |
| 26.02.2025 | 123,35 | 123,61 | 121,13 | 122,10 | -0,84% | 2.195.293,00 |
| 25.02.2025 | 122,69 | 124,27 | 122,42 | 123,13 | 0,78% | 1.229.436,00 |
| 24.02.2025 | 121,80 | 122,53 | 120,50 | 122,18 | 0,45% | 1.150.332,00 |
| 21.02.2025 | 123,51 | 123,51 | 121,61 | 121,63 | -1,33% | 1.466.231,00 |
| 20.02.2025 | 122,71 | 123,83 | 121,71 | 123,27 | 0,98% | 1.709.125,00 |
| 19.02.2025 | 120,34 | 122,56 | 119,50 | 122,07 | 0,35% | 1.754.687,00 |
| 18.02.2025 | 123,94 | 124,38 | 118,61 | 121,65 | -2,60% | 3.047.335,00 |
| 14.02.2025 | 125,38 | 126,69 | 124,13 | 124,90 | 0,18% | 1.974.003,00 |
| 13.02.2025 | 123,10 | 124,80 | 122,46 | 124,68 | 1,98% | 1.572.232,00 |
| 12.02.2025 | 120,10 | 122,30 | 120,10 | 122,26 | 0,46% | 1.229.324,00 |
| 11.02.2025 | 117,36 | 122,01 | 117,36 | 121,70 | 2,75% | 2.012.058,00 |
| 10.02.2025 | 118,57 | 119,07 | 117,57 | 118,44 | 0,59% | 1.462.269,00 |
| 07.02.2025 | 117,99 | 119,67 | 117,15 | 117,74 | -0,25% | 1.440.932,00 |
| 06.02.2025 | 119,09 | 120,20 | 117,16 | 118,04 | -0,25% | 1.973.128,00 |
| 05.02.2025 | 117,99 | 118,80 | 117,56 | 118,34 | 0,70% | 1.519.566,00 |
| 04.02.2025 | 115,34 | 118,24 | 115,34 | 117,52 | 1,38% | 1.308.253,00 |
| 03.02.2025 | 114,43 | 116,38 | 113,29 | 115,92 | -0,28% | 1.258.513,00 |
| 31.01.2025 | 117,43 | 118,23 | 115,78 | 116,25 | -1,62% | 2.336.551,00 |
| 30.01.2025 | 117,00 | 118,52 | 116,56 | 118,16 | 1,56% | 1.573.797,00 |
| 29.01.2025 | 117,13 | 117,61 | 115,83 | 116,34 | -0,83% | 1.755.925,00 |
| 28.01.2025 | 119,43 | 119,58 | 117,23 | 117,31 | -2,36% | 1.438.328,00 |
| 27.01.2025 | 117,96 | 120,28 | 117,96 | 120,14 | 2,48% | 1.705.155,00 |
| 24.01.2025 | 118,20 | 118,60 | 116,64 | 117,23 | -0,92% | 1.311.809,00 |
| 23.01.2025 | 118,51 | 118,88 | 117,08 | 118,32 | 0,56% | 1.223.612,00 |
| 22.01.2025 | 120,22 | 120,22 | 115,55 | 117,66 | -2,01% | 4.289.828,00 |
| 21.01.2025 | 118,52 | 120,40 | 118,06 | 120,07 | 1,31% | 1.451.185,00 |
| 17.01.2025 | 118,00 | 119,07 | 116,59 | 118,52 | -0,75% | 2.448.066,00 |
| 16.01.2025 | 119,12 | 119,98 | 117,60 | 119,42 | 1,74% | 1.625.919,00 |
| 15.01.2025 | 118,71 | 119,16 | 116,98 | 117,38 | 0,31% | 1.225.041,00 |
| 14.01.2025 | 116,58 | 117,80 | 116,14 | 117,02 | 0,44% | 1.208.440,00 |
| 13.01.2025 | 115,95 | 117,43 | 115,17 | 116,51 | 0,52% | 1.301.485,00 |
| 10.01.2025 | 115,35 | 116,72 | 114,80 | 115,91 | -0,53% | 1.245.009,00 |
| 08.01.2025 | 116,01 | 116,73 | 114,89 | 116,53 | -0,07% | 941.106,00 |
| 07.01.2025 | 118,25 | 119,24 | 116,33 | 116,61 | -0,65% | 848.221,00 |
| 06.01.2025 | 117,14 | 119,20 | 116,87 | 117,37 | 0,44% | 1.076.893,00 |
| 03.01.2025 | 116,31 | 117,22 | 114,85 | 116,86 | 0,69% | 1.218.074,00 |
| 02.01.2025 | 117,36 | 118,84 | 115,87 | 116,06 | -0,60% | 1.041.385,00 |
| 31.12.2024 | 116,11 | 117,46 | 116,08 | 116,76 | 0,81% | 880.039,00 |
| 30.12.2024 | 116,19 | 117,01 | 115,34 | 115,82 | -0,97% | 1.295.263,00 |
| 27.12.2024 | 115,99 | 117,65 | 115,61 | 116,96 | 0,35% | 846.166,00 |
| 26.12.2024 | 116,33 | 117,66 | 116,23 | 116,55 | -0,63% | 884.935,00 |
| 24.12.2024 | 116,10 | 117,29 | 115,57 | 117,29 | 0,96% | 346.621,00 |
| 23.12.2024 | 114,85 | 117,50 | 114,37 | 116,18 | 0,39% | 1.134.086,00 |
| 20.12.2024 | 114,36 | 116,67 | 113,48 | 115,73 | 0,97% | 2.689.411,00 |
| 19.12.2024 | 115,64 | 117,20 | 114,54 | 114,62 | -0,84% | 1.589.268,00 |
| 18.12.2024 | 118,35 | 119,70 | 115,53 | 115,59 | -2,45% | 1.281.108,00 |
| 17.12.2024 | 117,97 | 119,65 | 117,44 | 118,49 | -0,08% | 1.280.263,00 |
| 16.12.2024 | 121,15 | 121,38 | 118,51 | 118,58 | -2,18% | 1.376.888,00 |
| 13.12.2024 | 121,66 | 122,50 | 120,28 | 121,22 | -0,46% | 936.494,00 |
| 12.12.2024 | 122,85 | 122,94 | 120,02 | 121,78 | -0,98% | 937.663,00 |
| 11.12.2024 | 125,48 | 125,48 | 122,82 | 122,99 | -1,92% | 1.473.954,00 |
| 10.12.2024 | 125,61 | 126,54 | 123,23 | 125,40 | -0,41% | 928.364,00 |
| 09.12.2024 | 124,20 | 127,58 | 124,10 | 125,92 | 2,03% | 1.291.155,00 |
| 06.12.2024 | 124,99 | 125,63 | 122,67 | 123,42 | -0,96% | 931.746,00 |
| 05.12.2024 | 125,87 | 126,16 | 123,86 | 124,62 | -1,01% | 1.144.255,00 |
| 04.12.2024 | 126,74 | 127,52 | 125,78 | 125,89 | -1,16% | 796.618,00 |
| 03.12.2024 | 127,25 | 127,92 | 126,11 | 127,37 | -0,13% | 923.973,00 |
| 02.12.2024 | 127,59 | 128,54 | 126,55 | 127,53 | 0,63% | 3.119.753,00 |
| 29.11.2024 | 126,52 | 127,68 | 126,33 | 126,73 | -0,11% | 554.476,00 |
| 27.11.2024 | 128,00 | 128,73 | 126,59 | 126,87 | -0,81% | 908.029,00 |
| 26.11.2024 | 128,65 | 129,02 | 127,34 | 127,90 | -1,21% | 917.520,00 |
| 25.11.2024 | 126,53 | 130,60 | 126,35 | 129,47 | 3,74% | 1.648.818,00 |
| 22.11.2024 | 123,30 | 125,06 | 123,00 | 124,80 | 1,72% | 953.331,00 |
| 21.11.2024 | 121,52 | 122,77 | 120,29 | 122,69 | 1,60% | 973.485,00 |
| 20.11.2024 | 121,67 | 121,67 | 119,75 | 120,76 | -0,41% | 1.043.354,00 |
| 19.11.2024 | 122,75 | 124,00 | 121,19 | 121,26 | -2,36% | 1.053.892,00 |
| 18.11.2024 | 123,11 | 125,00 | 122,85 | 124,19 | 1,28% | 905.822,00 |
| 15.11.2024 | 124,46 | 124,95 | 122,38 | 122,62 | -0,99% | 1.077.356,00 |
| 14.11.2024 | 124,99 | 126,35 | 123,81 | 123,85 | 0,14% | 1.430.046,00 |
| 13.11.2024 | 122,39 | 124,48 | 122,10 | 123,68 | 0,80% | 1.438.688,00 |
| 12.11.2024 | 122,08 | 123,16 | 121,40 | 122,70 | 0,28% | 1.535.273,00 |
| 11.11.2024 | 122,96 | 124,58 | 122,02 | 122,36 | -0,04% | 957.990,00 |
| 08.11.2024 | 122,78 | 123,33 | 122,16 | 122,41 | -0,51% | 1.220.592,00 |
| 07.11.2024 | 123,19 | 124,79 | 122,38 | 123,04 | -0,19% | 1.696.267,00 |
| 06.11.2024 | 120,00 | 123,55 | 119,09 | 123,28 | 5,73% | 2.574.383,00 |