36,088€
-0,60%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.04.2025 | 36,14 | 36,16 | 36,05 | 36,05 | -0,71% | - |
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 |
27.11.2024 | 41,48 | 41,48 | 41,48 | 41,48 | 1,11% | 100,00 |
26.11.2024 | 41,01 | 41,03 | 40,70 | 41,03 | -1,14% | 736,00 |
25.11.2024 | 40,60 | 41,50 | 40,60 | 41,50 | 6,02% | 809,00 |
22.11.2024 | 38,47 | 39,15 | 38,47 | 39,15 | 6,02% | 1.096,00 |
21.11.2024 | 36,62 | 37,13 | 36,28 | 36,92 | 1,16% | - |
20.11.2024 | 36,51 | 36,51 | 36,50 | 36,50 | -3,95% | 530,00 |
19.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 3,74% | 400,00 |
18.11.2024 | 35,50 | 36,63 | 35,50 | 36,63 | 1,43% | 1.465,00 |
15.11.2024 | 38,81 | 38,81 | 36,12 | 36,12 | -8,93% | 461,00 |
14.11.2024 | 38,92 | 42,53 | 34,11 | 39,66 | 2,28% | 2.157,00 |
13.11.2024 | 37,50 | 39,25 | 37,33 | 38,77 | 3,26% | - |
12.11.2024 | 38,27 | 38,27 | 37,49 | 37,55 | -1,21% | 181,00 |
11.11.2024 | 36,09 | 38,01 | 35,73 | 38,01 | 4,51% | 255,00 |
08.11.2024 | 36,37 | 36,37 | 36,37 | 36,37 | 1,06% | 375,00 |
07.11.2024 | 36,34 | 36,34 | 35,97 | 35,99 | 0,57% | 65,00 |