105,342$
0,09%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 105,59 | 106,64 | 104,62 | 105,57 | 0,30% | - |
| 07.05.2026 | 105,44 | 106,67 | 105,05 | 105,25 | -0,23% | 1.342.184,00 |
| 06.05.2026 | 105,85 | 106,82 | 104,26 | 105,49 | 1,15% | 1.340.309,00 |
| 05.05.2026 | 102,93 | 105,09 | 102,39 | 104,29 | 0,74% | 1.071.479,00 |
| 04.05.2026 | 104,08 | 105,89 | 103,48 | 103,52 | -1,40% | 1.262.884,00 |
| 01.05.2026 | 107,69 | 108,03 | 104,25 | 104,99 | -2,09% | 1.751.995,00 |
| 30.04.2026 | 103,96 | 107,24 | 103,89 | 107,23 | 3,82% | 2.223.377,00 |
| 29.04.2026 | 104,06 | 104,84 | 102,85 | 103,28 | -2,02% | 1.106.569,00 |
| 28.04.2026 | 107,48 | 108,00 | 104,93 | 105,41 | -1,08% | 977.389,00 |
| 27.04.2026 | 108,29 | 109,65 | 105,59 | 106,56 | -2,00% | 1.698.695,00 |
| 24.04.2026 | 109,36 | 109,89 | 108,31 | 108,74 | -0,96% | 1.111.035,00 |
| 23.04.2026 | 112,09 | 112,33 | 109,17 | 109,79 | -1,75% | 1.639.676,00 |
| 22.04.2026 | 114,88 | 115,86 | 111,50 | 111,74 | -2,83% | 2.483.537,00 |
| 21.04.2026 | 114,75 | 116,77 | 110,87 | 115,00 | 2,14% | 2.866.917,00 |
| 20.04.2026 | 113,75 | 113,75 | 111,72 | 112,59 | -1,05% | 2.171.192,00 |
| 17.04.2026 | 112,13 | 115,83 | 111,93 | 113,79 | 2,35% | 2.036.137,00 |
| 16.04.2026 | 110,68 | 111,83 | 110,18 | 111,18 | 0,67% | 1.380.439,00 |
| 15.04.2026 | 109,50 | 110,48 | 108,24 | 110,44 | 0,49% | 2.142.461,00 |
| 14.04.2026 | 109,49 | 110,59 | 108,73 | 109,90 | 0,10% | 1.611.671,00 |
| 13.04.2026 | 107,46 | 109,86 | 106,59 | 109,79 | 2,12% | 2.349.069,00 |
| 10.04.2026 | 109,24 | 109,53 | 106,99 | 107,51 | -0,97% | 1.812.279,00 |
| 09.04.2026 | 107,15 | 109,14 | 105,84 | 108,56 | 1,07% | 2.196.482,00 |
| 08.04.2026 | 106,62 | 107,72 | 105,84 | 107,41 | 3,44% | 1.893.950,00 |
| 07.04.2026 | 104,59 | 105,30 | 103,50 | 103,84 | -1,25% | 1.308.526,00 |
| 06.04.2026 | 102,28 | 105,17 | 102,28 | 105,15 | 1,62% | 1.611.150,00 |
| 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% | 2.871.397,00 |
| 31.03.2026 | 105,92 | 106,05 | 103,84 | 105,75 | 1,34% | 2.577.740,00 |
| 30.03.2026 | 104,76 | 105,63 | 103,41 | 104,35 | -0,64% | 1.883.881,00 |
| 27.03.2026 | 105,08 | 105,70 | 104,18 | 105,02 | -0,25% | 3.343.499,00 |
| 26.03.2026 | 104,46 | 106,48 | 104,39 | 105,28 | 0,15% | 1.821.454,00 |
| 25.03.2026 | 103,98 | 105,68 | 103,49 | 105,12 | 2,05% | 2.327.993,00 |
| 24.03.2026 | 99,50 | 103,41 | 99,50 | 103,01 | 1,93% | 2.155.979,00 |
| 23.03.2026 | 98,67 | 102,72 | 97,46 | 101,06 | 4,86% | 2.776.977,00 |
| 20.03.2026 | 99,00 | 99,96 | 96,08 | 96,38 | -2,73% | 3.982.760,00 |
| 19.03.2026 | 99,80 | 100,52 | 98,14 | 99,09 | -1,62% | 2.242.993,00 |
| 18.03.2026 | 101,20 | 102,44 | 100,48 | 100,72 | -2,04% | 2.052.182,00 |
| 17.03.2026 | 104,72 | 105,23 | 102,58 | 102,82 | -1,14% | 2.981.786,00 |
| 16.03.2026 | 106,00 | 106,50 | 103,42 | 104,01 | -1,64% | 2.414.434,00 |
| 13.03.2026 | 107,68 | 108,01 | 105,02 | 105,74 | -1,19% | 1.722.360,00 |
| 12.03.2026 | 108,75 | 109,33 | 106,77 | 107,01 | -2,01% | 3.482.710,00 |
| 11.03.2026 | 109,00 | 114,78 | 108,14 | 109,20 | 0,22% | 3.380.079,00 |
| 10.03.2026 | 111,63 | 111,80 | 108,89 | 108,96 | -2,58% | 1.812.177,00 |
| 09.03.2026 | 113,92 | 114,56 | 110,77 | 111,84 | -3,19% | 1.584.635,00 |
| 06.03.2026 | 114,98 | 115,79 | 113,18 | 115,52 | -1,36% | 1.099.502,00 |
| 05.03.2026 | 115,35 | 117,13 | 115,35 | 117,11 | 1,27% | 1.294.475,00 |
| 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 |