44,940€
0,09%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 45,31 | 45,31 | 44,62 | 44,62 | -0,63% | 500,00 |
| 04.02.2026 | 43,15 | 44,90 | 43,15 | 44,90 | 5,65% | 101,00 |
| 03.02.2026 | 42,50 | 42,50 | 42,50 | 42,50 | 4,33% | 1.000,00 |
| 02.02.2026 | 40,16 | 42,12 | 40,11 | 40,74 | 0,84% | - |
| 30.01.2026 | 40,10 | 41,02 | 39,96 | 40,40 | -2,08% | - |
| 29.01.2026 | 41,16 | 41,32 | 41,06 | 41,26 | -0,83% | 849,00 |
| 28.01.2026 | 41,12 | 41,91 | 40,48 | 41,60 | 1,11% | - |
| 27.01.2026 | 40,03 | 41,44 | 39,04 | 41,15 | 1,41% | - |
| 26.01.2026 | 39,38 | 41,07 | 39,36 | 40,57 | 2,13% | - |
| 23.01.2026 | 39,22 | 39,73 | 39,22 | 39,73 | 1,91% | 16,00 |
| 22.01.2026 | 38,80 | 39,31 | 38,80 | 38,98 | 3,70% | 220,00 |
| 21.01.2026 | 36,05 | 37,59 | 36,05 | 37,59 | 3,74% | 343,00 |
| 20.01.2026 | 36,24 | 36,24 | 36,24 | 36,24 | -1,57% | 1,00 |
| 19.01.2026 | 36,84 | 36,87 | 36,79 | 36,81 | 0,47% | - |
| 16.01.2026 | 36,64 | 36,64 | 36,64 | 36,64 | 0,56% | 2.000,00 |
| 15.01.2026 | 37,03 | 37,03 | 36,44 | 36,44 | -0,49% | 2,00 |
| 14.01.2026 | 36,25 | 36,82 | 35,78 | 36,62 | -0,03% | - |
| 13.01.2026 | 37,14 | 37,19 | 36,53 | 36,63 | -2,78% | - |
| 12.01.2026 | 37,68 | 37,68 | 37,68 | 37,68 | 1,21% | 100,00 |
| 09.01.2026 | 36,10 | 37,25 | 35,95 | 37,23 | 2,22% | - |
| 08.01.2026 | 35,06 | 36,42 | 35,02 | 36,42 | 2,79% | 168,00 |
| 07.01.2026 | 35,64 | 35,64 | 35,14 | 35,43 | 0,50% | 34,00 |
| 06.01.2026 | 33,00 | 35,25 | 32,98 | 35,25 | 3,67% | - |
| 05.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 2,60% | 750,00 |
| 02.01.2026 | 33,43 | 33,79 | 32,29 | 33,14 | -2,80% | - |
| 30.12.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 0,21% | 300,00 |
| 29.12.2025 | 34,15 | 34,15 | 34,03 | 34,03 | -0,73% | 252,00 |
| 23.12.2025 | 34,78 | 34,78 | 34,28 | 34,28 | -0,94% | 4,00 |
| 22.12.2025 | 34,68 | 34,68 | 34,50 | 34,60 | -0,55% | 2.033,00 |
| 19.12.2025 | 34,88 | 34,88 | 34,79 | 34,79 | -2,56% | 45,00 |
| 18.12.2025 | 36,41 | 36,41 | 35,71 | 35,71 | -3,42% | 32,00 |
| 17.12.2025 | 37,46 | 37,90 | 36,97 | 36,97 | 1,32% | 907,00 |
| 16.12.2025 | 36,97 | 36,97 | 36,49 | 36,49 | -8,37% | 341,00 |
| 15.12.2025 | 39,83 | 39,83 | 39,83 | 39,83 | 1,13% | 1,00 |
| 12.12.2025 | 40,48 | 40,48 | 39,38 | 39,38 | -4,23% | 6.902,00 |
| 11.12.2025 | 41,79 | 42,05 | 40,88 | 41,12 | 2,75% | - |
| 10.12.2025 | 39,76 | 40,02 | 39,62 | 40,02 | -8,35% | 715,00 |
| 09.12.2025 | 43,48 | 43,70 | 43,48 | 43,67 | -0,61% | 1.062,00 |
| 08.12.2025 | 45,25 | 45,27 | 43,94 | 43,94 | -3,81% | 4,00 |
| 05.12.2025 | 45,02 | 47,02 | 44,98 | 45,68 | 1,32% | - |
| 04.12.2025 | 46,01 | 46,05 | 44,89 | 45,08 | -1,26% | - |
| 03.12.2025 | 45,35 | 46,04 | 45,13 | 45,66 | 0,58% | - |
| 02.12.2025 | 45,49 | 45,95 | 45,39 | 45,39 | -1,08% | - |
| 01.12.2025 | 45,89 | 45,89 | 45,89 | 45,89 | 2,95% | 131,00 |
| 28.11.2025 | 44,28 | 44,58 | 44,28 | 44,58 | 0,82% | 150,00 |
| 26.11.2025 | 44,21 | 45,14 | 43,94 | 44,21 | -0,07% | - |
| 25.11.2025 | 44,12 | 45,99 | 44,08 | 44,25 | 0,03% | - |
| 24.11.2025 | 44,23 | 44,23 | 44,23 | 44,23 | -2,14% | 2,00 |
| 21.11.2025 | 42,05 | 45,25 | 41,93 | 45,20 | 4,75% | - |
| 20.11.2025 | 43,74 | 44,31 | 42,94 | 43,15 | -0,23% | - |
| 19.11.2025 | 42,78 | 43,25 | 42,78 | 43,25 | 0,44% | 3,00 |
| 18.11.2025 | 41,97 | 43,06 | 41,65 | 43,06 | 0,65% | - |
| 17.11.2025 | 43,40 | 43,40 | 42,78 | 42,78 | -0,30% | 35,00 |
| 14.11.2025 | 43,12 | 43,19 | 42,37 | 42,91 | -2,21% | - |
| 13.11.2025 | 44,12 | 44,44 | 43,50 | 43,88 | -0,10% | - |
| 12.11.2025 | 43,93 | 43,93 | 43,93 | 43,93 | 1,21% | 60,00 |
| 11.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 7,35% | 219,00 |
| 10.11.2025 | 41,94 | 42,35 | 40,43 | 40,43 | -1,35% | 239,00 |
| 07.11.2025 | 41,37 | 41,37 | 40,99 | 40,99 | -3,49% | 37,00 |
| 06.11.2025 | 42,47 | 42,47 | 42,47 | 42,47 | -0,64% | 1,00 |
| 05.11.2025 | 41,89 | 43,66 | 41,83 | 42,74 | 1,07% | - |
| 04.11.2025 | 40,71 | 42,63 | 40,59 | 42,29 | 1,64% | - |
| 03.11.2025 | 41,61 | 41,61 | 41,61 | 41,61 | 4,13% | 2,00 |
| 31.10.2025 | 41,80 | 41,80 | 39,96 | 39,96 | -9,01% | 338,00 |
| 30.10.2025 | 51,29 | 51,29 | 43,91 | 43,91 | -6,75% | 3.348,00 |
| 29.10.2025 | 49,03 | 49,18 | 46,79 | 47,09 | -3,07% | - |
| 28.10.2025 | 48,30 | 49,53 | 48,06 | 48,58 | 2,00% | - |
| 27.10.2025 | 47,63 | 47,63 | 47,63 | 47,63 | 1,49% | 213,00 |
| 24.10.2025 | 47,48 | 48,20 | 46,93 | 46,93 | -3,11% | - |
| 23.10.2025 | 48,43 | 48,43 | 48,43 | 48,43 | 2,02% | 2,00 |
| 22.10.2025 | 46,87 | 47,68 | 46,87 | 47,47 | 5,64% | 112,00 |
| 21.10.2025 | 44,94 | 44,94 | 44,94 | 44,94 | -1,02% | 1,00 |
| 20.10.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | 2,00 |
| 17.10.2025 | 45,10 | 45,80 | 45,10 | 45,80 | 0,31% | 31,00 |
| 16.10.2025 | 46,03 | 46,49 | 45,49 | 45,66 | -1,83% | - |
| 15.10.2025 | 47,59 | 48,00 | 46,51 | 46,51 | -1,14% | 523,00 |
| 14.10.2025 | 46,63 | 47,09 | 45,70 | 47,05 | 0,72% | - |
| 13.10.2025 | 42,99 | 46,71 | 42,91 | 46,71 | 7,33% | - |
| 10.10.2025 | 43,52 | 43,52 | 43,52 | 43,52 | -2,05% | 1,00 |
| 09.10.2025 | 45,20 | 45,56 | 44,43 | 44,43 | -7,63% | 76,00 |
| 08.10.2025 | 49,30 | 49,30 | 48,10 | 48,10 | -1,47% | 22,00 |
| 07.10.2025 | 50,09 | 50,09 | 48,82 | 48,82 | -2,98% | 18,00 |
| 06.10.2025 | 50,32 | 50,32 | 50,32 | 50,32 | -4,82% | 25,00 |
| 03.10.2025 | 52,87 | 52,87 | 52,87 | 52,87 | 0,21% | 319,00 |
| 02.10.2025 | 52,76 | 52,76 | 52,76 | 52,76 | -0,03% | 10,00 |
| 01.10.2025 | 52,03 | 52,89 | 51,57 | 52,78 | 0,77% | - |
| 30.09.2025 | 52,37 | 52,37 | 52,37 | 52,37 | 0,73% | 166,00 |
| 29.09.2025 | 51,99 | 51,99 | 51,99 | 51,99 | -0,63% | 5,00 |
| 26.09.2025 | 51,26 | 52,32 | 50,81 | 52,32 | 1,61% | - |
| 25.09.2025 | 51,79 | 51,79 | 51,49 | 51,49 | -0,96% | 369,00 |
| 24.09.2025 | 51,99 | 51,99 | 51,99 | 51,99 | 1,88% | 162,00 |
| 23.09.2025 | 50,75 | 51,03 | 50,75 | 51,03 | 1,39% | 227,00 |
| 22.09.2025 | 50,33 | 50,33 | 50,33 | 50,33 | 1,84% | 1,00 |
| 19.09.2025 | 50,55 | 50,55 | 49,42 | 49,42 | -3,36% | 37,00 |
| 18.09.2025 | 53,26 | 53,42 | 50,95 | 51,14 | -4,89% | - |
| 17.09.2025 | 53,30 | 53,77 | 52,23 | 53,77 | -0,43% | - |
| 16.09.2025 | 54,08 | 54,08 | 54,00 | 54,00 | 0,11% | 13,00 |
| 15.09.2025 | 52,40 | 53,94 | 52,40 | 53,94 | 4,33% | 35,00 |
| 12.09.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -0,69% | 17,00 |
| 11.09.2025 | 50,57 | 52,07 | 50,57 | 52,06 | 2,23% | 299,00 |