128,315$
0,65%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 127,63 | 129,60 | 127,47 | 128,67 | 0,93% | 2.063.023,00 |
| 15.05.2025 | 124,18 | 127,60 | 124,13 | 127,48 | 2,61% | 1.693.684,00 |
| 14.05.2025 | 121,06 | 124,78 | 119,51 | 124,24 | 2,51% | 3.003.523,00 |
| 13.05.2025 | 122,24 | 122,65 | 121,15 | 121,20 | -0,65% | 1.017.527,00 |
| 12.05.2025 | 119,83 | 122,63 | 119,83 | 121,99 | 3,89% | 1.219.407,00 |
| 09.05.2025 | 117,65 | 118,30 | 116,76 | 117,42 | -0,14% | 769.737,00 |
| 08.05.2025 | 116,56 | 118,69 | 116,37 | 117,58 | 1,40% | 1.002.934,00 |
| 07.05.2025 | 117,13 | 117,77 | 115,68 | 115,96 | -0,91% | 1.087.524,00 |
| 06.05.2025 | 117,74 | 118,49 | 116,99 | 117,02 | -1,42% | 978.281,00 |
| 05.05.2025 | 119,80 | 120,18 | 118,07 | 118,70 | -1,32% | 968.726,00 |
| 02.05.2025 | 118,49 | 120,52 | 118,14 | 120,29 | 2,81% | 1.135.803,00 |
| 01.05.2025 | 117,10 | 118,26 | 116,15 | 117,00 | -0,47% | 844.108,00 |
| 30.04.2025 | 117,68 | 118,09 | 115,47 | 117,55 | -0,60% | 1.265.479,00 |
| 29.04.2025 | 116,77 | 118,52 | 116,28 | 118,26 | 0,63% | 1.142.664,00 |
| 28.04.2025 | 117,07 | 118,61 | 115,99 | 117,52 | 0,75% | 1.717.869,00 |
| 25.04.2025 | 116,62 | 117,18 | 115,42 | 116,64 | -0,38% | 1.171.410,00 |
| 24.04.2025 | 116,03 | 117,19 | 113,81 | 117,09 | 0,82% | 1.141.388,00 |
| 23.04.2025 | 115,19 | 118,83 | 115,05 | 116,14 | 1,04% | 1.846.126,00 |
| 22.04.2025 | 116,07 | 118,56 | 112,47 | 114,95 | 2,80% | 2.671.847,00 |
| 21.04.2025 | 113,27 | 113,70 | 110,65 | 111,82 | -2,00% | 2.080.093,00 |
| 17.04.2025 | 112,72 | 114,44 | 112,41 | 114,10 | 1,72% | 1.632.739,00 |
| 16.04.2025 | 114,26 | 114,69 | 111,55 | 112,17 | -1,87% | 1.005.911,00 |
| 15.04.2025 | 116,54 | 117,23 | 114,28 | 114,31 | -1,65% | 1.076.459,00 |
| 14.04.2025 | 116,50 | 116,92 | 115,23 | 116,23 | 0,85% | 1.177.911,00 |
| 11.04.2025 | 113,69 | 115,35 | 111,44 | 115,25 | 1,73% | 1.263.932,00 |
| 10.04.2025 | 112,78 | 113,91 | 108,99 | 113,29 | -0,61% | 1.979.521,00 |
| 09.04.2025 | 104,57 | 114,78 | 104,01 | 113,98 | 8,00% | 2.578.632,00 |
| 08.04.2025 | 113,11 | 114,19 | 104,62 | 105,54 | -4,35% | 2.526.691,00 |
| 07.04.2025 | 114,09 | 114,80 | 108,86 | 110,34 | -5,54% | 2.877.703,00 |
| 04.04.2025 | 119,10 | 119,92 | 116,38 | 116,81 | -1,58% | 1.751.477,00 |
| 03.04.2025 | 118,50 | 120,03 | 117,25 | 118,68 | -1,16% | 1.545.279,00 |
| 02.04.2025 | 118,50 | 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 |