28,938€
0,60%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 28,81 | 28,81 | 28,81 | 28,81 | 0,14% | 18,00 |
| 24.04.2025 | 28,41 | 28,77 | 28,41 | 28,77 | -0,64% | 242,00 |
| 23.04.2025 | 30,45 | 30,45 | 28,95 | 28,95 | 1,14% | 44,00 |
| 22.04.2025 | 28,63 | 28,63 | 28,63 | 28,63 | 4,11% | 4,00 |
| 17.04.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 1,03% | 1,00 |
| 16.04.2025 | 28,42 | 28,42 | 27,22 | 27,22 | -6,80% | 319,00 |
| 15.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,51% | 3,00 |
| 14.04.2025 | 28,49 | 28,49 | 28,49 | 28,49 | 0,00% | 286,00 |
| 11.04.2025 | 28,54 | 28,83 | 27,06 | 28,49 | 1,01% | - |
| 10.04.2025 | 30,01 | 30,01 | 28,20 | 28,20 | 5,80% | 954,00 |
| 09.04.2025 | 27,53 | 27,53 | 26,66 | 26,66 | -4,80% | 336,00 |
| 08.04.2025 | 30,39 | 30,63 | 28,00 | 28,00 | -5,36% | 1.493,00 |
| 07.04.2025 | 31,00 | 31,00 | 29,59 | 29,59 | -10,52% | 191,00 |
| 04.04.2025 | 32,68 | 33,07 | 31,67 | 33,07 | 0,02% | 3.394,00 |
| 03.04.2025 | 34,16 | 34,68 | 33,06 | 33,06 | -8,17% | 1.039,00 |
| 02.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,84% | 18,00 |
| 01.04.2025 | 36,36 | 36,36 | 36,31 | 36,31 | 0,71% | 412,00 |
| 31.03.2025 | 36,05 | 36,05 | 36,05 | 36,05 | 0,14% | 50,00 |
| 28.03.2025 | 37,90 | 38,00 | 36,00 | 36,00 | 2,95% | 815,00 |
| 27.03.2025 | 34,97 | 34,97 | 34,97 | 34,97 | 0,59% | 3,00 |
| 26.03.2025 | 34,77 | 34,77 | 34,77 | 34,77 | -0,05% | 22,00 |
| 25.03.2025 | 35,71 | 35,86 | 34,64 | 34,78 | -1,77% | - |
| 24.03.2025 | 35,38 | 35,41 | 35,38 | 35,41 | 2,23% | 182,00 |
| 21.03.2025 | 34,72 | 35,12 | 34,25 | 34,64 | 1,88% | - |
| 20.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,35% | 52,00 |
| 19.03.2025 | 34,58 | 35,04 | 33,77 | 33,88 | -1,63% | - |
| 18.03.2025 | 34,45 | 34,45 | 34,45 | 34,45 | -1,19% | 1,00 |
| 17.03.2025 | 34,54 | 34,86 | 34,54 | 34,86 | 0,85% | 7,00 |
| 14.03.2025 | 35,33 | 35,61 | 34,14 | 34,57 | -0,26% | - |
| 13.03.2025 | 34,66 | 34,66 | 34,66 | 34,66 | 2,61% | 1,00 |
| 12.03.2025 | 33,78 | 33,78 | 33,78 | 33,78 | 1,14% | 10,00 |
| 11.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,94% | 14,00 |
| 10.03.2025 | 32,34 | 34,28 | 32,34 | 34,06 | 10,57% | 342,00 |
| 07.03.2025 | 31,20 | 31,20 | 30,80 | 30,80 | -1,63% | 1.001,00 |
| 06.03.2025 | 31,88 | 31,88 | 31,31 | 31,31 | -0,92% | 1.178,00 |
| 05.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -6,43% | 120,00 |
| 04.03.2025 | 33,77 | 33,77 | 33,77 | 33,77 | -1,76% | 18,00 |
| 03.03.2025 | 35,65 | 35,78 | 34,38 | 34,38 | -5,41% | 1.985,00 |
| 28.02.2025 | 35,86 | 36,34 | 35,52 | 36,34 | -0,19% | 255,00 |
| 27.02.2025 | 36,16 | 36,94 | 36,16 | 36,41 | 0,84% | 95,00 |
| 26.02.2025 | 40,01 | 40,01 | 36,11 | 36,11 | -15,64% | 224,00 |
| 25.02.2025 | 42,00 | 42,80 | 42,00 | 42,80 | 1,88% | 74,00 |
| 24.02.2025 | 41,74 | 42,01 | 41,51 | 42,01 | -0,01% | 136,00 |
| 21.02.2025 | 42,84 | 42,84 | 42,02 | 42,02 | -0,62% | 583,00 |
| 20.02.2025 | 42,44 | 42,71 | 41,46 | 42,28 | -0,93% | - |
| 19.02.2025 | 42,67 | 42,67 | 42,67 | 42,67 | -6,39% | 120,00 |
| 18.02.2025 | 45,59 | 45,59 | 45,59 | 45,59 | -0,73% | 1,00 |
| 17.02.2025 | 45,92 | 45,92 | 45,92 | 45,92 | 0,32% | 1,00 |
| 14.02.2025 | 46,51 | 46,54 | 45,26 | 45,77 | -0,08% | - |
| 13.02.2025 | 45,81 | 45,81 | 45,81 | 45,81 | 1,82% | 12,00 |
| 12.02.2025 | 44,99 | 44,99 | 44,99 | 44,99 | 1,76% | 500,00 |
| 11.02.2025 | 43,63 | 44,21 | 43,63 | 44,21 | -1,02% | 189,00 |
| 10.02.2025 | 44,51 | 44,67 | 44,50 | 44,67 | -3,52% | 120,00 |
| 07.02.2025 | 47,25 | 47,25 | 46,30 | 46,30 | -3,02% | 3,00 |
| 06.02.2025 | 47,14 | 47,74 | 47,14 | 47,74 | 0,34% | 108,00 |
| 05.02.2025 | 47,58 | 47,58 | 47,58 | 47,58 | -0,18% | 105,00 |
| 04.02.2025 | 46,77 | 48,13 | 46,45 | 47,66 | 4,56% | - |
| 03.02.2025 | 46,40 | 46,57 | 45,56 | 45,58 | -4,48% | 657,00 |
| 31.01.2025 | 47,71 | 47,72 | 47,71 | 47,72 | -0,83% | 1.000,00 |
| 30.01.2025 | 46,83 | 48,12 | 46,83 | 48,12 | 2,89% | 295,00 |
| 29.01.2025 | 46,62 | 46,77 | 46,62 | 46,77 | -0,08% | 195,00 |
| 28.01.2025 | 47,01 | 47,40 | 46,06 | 46,81 | 0,25% | - |
| 27.01.2025 | 46,69 | 46,69 | 46,69 | 46,69 | 3,99% | 120,00 |
| 24.01.2025 | 45,06 | 45,06 | 44,90 | 44,90 | -1,92% | 140,00 |
| 23.01.2025 | 44,92 | 45,78 | 44,90 | 45,78 | 2,46% | 916,00 |
| 22.01.2025 | 44,50 | 44,68 | 44,50 | 44,68 | 0,96% | 405,00 |
| 21.01.2025 | 44,33 | 44,45 | 44,26 | 44,26 | 0,11% | 170,00 |
| 20.01.2025 | 44,56 | 44,60 | 44,21 | 44,21 | -1,62% | - |
| 17.01.2025 | 44,56 | 44,94 | 44,56 | 44,94 | 4,76% | 64,00 |
| 16.01.2025 | 42,94 | 42,94 | 42,90 | 42,90 | -3,68% | 16,00 |
| 15.01.2025 | 43,61 | 44,54 | 43,61 | 44,54 | 2,74% | 126,00 |
| 14.01.2025 | 43,81 | 44,36 | 42,53 | 43,35 | -2,40% | - |
| 13.01.2025 | 44,42 | 44,42 | 44,42 | 44,42 | -1,65% | 340,00 |
| 10.01.2025 | 43,95 | 45,65 | 43,22 | 45,16 | 2,74% | - |
| 09.01.2025 | 43,96 | 43,96 | 43,96 | 43,96 | -0,94% | 50,00 |
| 08.01.2025 | 44,37 | 44,37 | 44,37 | 44,37 | -3,76% | 2,00 |
| 07.01.2025 | 46,11 | 46,11 | 46,11 | 46,11 | 2,25% | 2,00 |
| 06.01.2025 | 44,92 | 45,09 | 44,92 | 45,09 | 0,94% | 317,00 |
| 03.01.2025 | 46,62 | 47,14 | 44,67 | 44,67 | -1,85% | 79,00 |
| 02.01.2025 | 46,01 | 46,14 | 45,51 | 45,51 | 8,62% | 98,00 |
| 30.12.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -1,13% | 80,00 |
| 27.12.2024 | 42,27 | 43,15 | 42,27 | 42,38 | 1,75% | 46,00 |
| 23.12.2024 | 42,08 | 42,08 | 41,65 | 41,65 | 2,31% | 16,00 |
| 20.12.2024 | 39,92 | 40,71 | 39,81 | 40,71 | 0,79% | 786,00 |
| 19.12.2024 | 41,28 | 41,28 | 40,39 | 40,39 | -4,62% | 32,00 |
| 18.12.2024 | 42,24 | 42,83 | 42,24 | 42,35 | 1,33% | 498,00 |
| 17.12.2024 | 41,54 | 41,79 | 41,54 | 41,79 | -2,80% | 52,00 |
| 16.12.2024 | 41,55 | 43,00 | 41,55 | 43,00 | 3,01% | 202,00 |
| 13.12.2024 | 42,09 | 42,17 | 40,98 | 41,74 | 0,38% | - |
| 12.12.2024 | 43,63 | 43,63 | 41,58 | 41,58 | -5,31% | 64,00 |
| 11.12.2024 | 43,91 | 43,91 | 43,91 | 43,91 | 0,13% | 15,00 |
| 10.12.2024 | 44,77 | 44,77 | 43,86 | 43,86 | -3,49% | 56,00 |
| 09.12.2024 | 42,78 | 45,63 | 42,30 | 45,44 | 6,72% | 536,00 |
| 06.12.2024 | 41,20 | 42,81 | 41,07 | 42,58 | 2,50% | - |
| 05.12.2024 | 41,54 | 41,54 | 41,54 | 41,54 | -1,61% | 25,00 |
| 04.12.2024 | 40,68 | 42,22 | 40,68 | 42,22 | 4,70% | 404,00 |
| 03.12.2024 | 40,33 | 40,33 | 40,33 | 40,33 | -0,80% | 1,00 |
| 02.12.2024 | 39,62 | 40,65 | 39,61 | 40,65 | 3,61% | 551,00 |
| 29.11.2024 | 41,79 | 41,92 | 39,24 | 39,24 | -5,70% | 1.996,00 |
| 28.11.2024 | 41,79 | 41,79 | 41,60 | 41,61 | 0,30% | 110,00 |