45,633€
3,42%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 44,69 | 46,19 | 44,48 | 45,62 | 3,39% | - |
| 22.01.2025 | 44,13 | 44,13 | 44,13 | 44,13 | -0,08% | - |
| 21.01.2025 | 44,16 | 44,16 | 44,16 | 44,16 | -0,39% | - |
| 20.01.2025 | 44,34 | 44,34 | 44,34 | 44,34 | 0,12% | - |
| 17.01.2025 | 44,28 | 44,28 | 44,28 | 44,28 | 3,04% | - |
| 16.01.2025 | 42,98 | 42,98 | 42,98 | 42,98 | -0,54% | - |
| 15.01.2025 | 43,21 | 43,21 | 43,21 | 43,21 | -0,88% | - |
| 14.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,21% | - |
| 13.01.2025 | 45,04 | 45,04 | 45,04 | 45,04 | 2,98% | - |
| 10.01.2025 | 43,74 | 43,74 | 43,74 | 43,74 | -0,44% | - |
| 09.01.2025 | 43,93 | 43,93 | 43,93 | 43,93 | -0,81% | - |
| 08.01.2025 | 44,29 | 44,29 | 44,29 | 44,29 | -3,07% | - |
| 07.01.2025 | 45,70 | 45,70 | 45,70 | 45,70 | 2,21% | - |
| 06.01.2025 | 44,71 | 44,71 | 44,71 | 44,71 | -4,17% | - |
| 03.01.2025 | 46,65 | 46,65 | 46,65 | 46,65 | 2,21% | - |
| 02.01.2025 | 45,64 | 45,64 | 45,64 | 45,64 | 8,87% | - |
| 30.12.2024 | 41,92 | 41,92 | 41,92 | 41,92 | -0,83% | - |
| 27.12.2024 | 42,27 | 42,27 | 42,27 | 42,27 | 1,46% | - |
| 23.12.2024 | 41,66 | 41,66 | 41,66 | 41,66 | 3,74% | - |
| 20.12.2024 | 40,16 | 40,16 | 40,16 | 40,16 | -2,52% | - |
| 19.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -2,28% | - |
| 18.12.2024 | 42,16 | 42,16 | 42,16 | 42,16 | 1,43% | - |
| 17.12.2024 | 41,57 | 41,57 | 41,57 | 41,57 | -4,51% | - |
| 16.12.2024 | 41,55 | 43,53 | 41,55 | 43,53 | 3,94% | 25,00 |
| 13.12.2024 | 41,88 | 41,88 | 41,88 | 41,88 | -2,65% | - |
| 12.12.2024 | 43,02 | 43,02 | 43,02 | 43,02 | -3,29% | - |
| 11.12.2024 | 44,49 | 44,49 | 44,49 | 44,49 | -0,48% | - |
| 10.12.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 5,66% | - |
| 09.12.2024 | 42,31 | 42,31 | 42,31 | 42,31 | 3,18% | - |
| 06.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 05.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 2,82% | - |
| 04.12.2024 | 40,46 | 40,46 | 40,46 | 40,46 | 0,17% | - |
| 03.12.2024 | 40,39 | 40,39 | 40,39 | 40,39 | 2,80% | - |
| 02.12.2024 | 39,29 | 39,29 | 39,29 | 39,29 | -5,03% | - |
| 29.11.2024 | 41,37 | 41,37 | 41,37 | 41,37 | 0,02% | - |
| 28.11.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -0,61% | - |
| 27.11.2024 | 41,62 | 41,62 | 41,62 | 41,62 | 0,93% | - |
| 26.11.2024 | 41,23 | 41,23 | 41,23 | 41,23 | 5,72% | - |
| 25.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 5,96% | - |
| 22.11.2024 | 36,81 | 36,81 | 36,81 | 36,81 | 0,04% | - |
| 21.11.2024 | 36,62 | 37,12 | 36,29 | 36,79 | 1,53% | - |
| 20.11.2024 | 36,24 | 36,24 | 36,24 | 36,24 | -3,85% | - |
| 19.11.2024 | 37,69 | 37,69 | 37,69 | 37,69 | 5,89% | - |
| 18.11.2024 | 35,59 | 35,59 | 35,59 | 35,59 | -7,57% | - |
| 15.11.2024 | 38,51 | 38,51 | 38,51 | 38,51 | 4,07% | - |
| 14.11.2024 | 38,69 | 38,69 | 35,60 | 37,00 | -0,79% | 200,00 |
| 13.11.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -1,51% | - |
| 12.11.2024 | 37,87 | 37,87 | 37,87 | 37,87 | 4,14% | - |
| 11.11.2024 | 35,74 | 36,36 | 35,74 | 36,36 | 0,29% | 15,00 |
| 08.11.2024 | 36,26 | 36,26 | 36,26 | 36,26 | 0,74% | - |
| 07.11.2024 | 35,99 | 35,99 | 35,99 | 35,99 | 0,08% | - |
| 06.11.2024 | 35,96 | 35,96 | 35,96 | 35,96 | 4,82% | - |
| 05.11.2024 | 34,31 | 34,31 | 34,31 | 34,31 | 3,66% | - |
| 04.11.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,95% | - |
| 01.11.2024 | 32,79 | 32,79 | 32,79 | 32,79 | -0,38% | - |
| 31.10.2024 | 32,91 | 32,91 | 32,91 | 32,91 | -0,65% | - |
| 30.10.2024 | 33,13 | 33,13 | 33,13 | 33,13 | -3,34% | - |
| 29.10.2024 | 34,27 | 34,27 | 34,27 | 34,27 | 0,79% | - |
| 28.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,77% | - |
| 25.10.2024 | 34,27 | 34,27 | 34,27 | 34,27 | -2,14% | - |
| 24.10.2024 | 35,02 | 35,02 | 35,02 | 35,02 | -1,60% | - |
| 23.10.2024 | 35,59 | 35,59 | 35,59 | 35,59 | -5,42% | - |
| 22.10.2024 | 37,63 | 37,63 | 37,63 | 37,63 | 2,79% | - |
| 21.10.2024 | 36,61 | 36,61 | 36,61 | 36,61 | 1,31% | - |
| 18.10.2024 | 36,13 | 36,13 | 36,13 | 36,13 | 1,83% | - |
| 17.10.2024 | 35,48 | 35,48 | 35,48 | 35,48 | -1,62% | - |
| 16.10.2024 | 36,07 | 36,07 | 36,07 | 36,07 | -0,08% | - |
| 15.10.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 5,66% | - |
| 14.10.2024 | 34,16 | 34,16 | 34,16 | 34,16 | 1,05% | - |
| 11.10.2024 | 33,81 | 33,81 | 33,81 | 33,81 | -3,23% | - |
| 10.10.2024 | 34,94 | 34,94 | 34,94 | 34,94 | -0,72% | - |
| 09.10.2024 | 35,19 | 35,19 | 35,19 | 35,19 | -0,59% | - |
| 08.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,88% | - |
| 07.10.2024 | 35,09 | 35,09 | 35,09 | 35,09 | 0,33% | - |
| 04.10.2024 | 34,98 | 34,98 | 34,98 | 34,98 | 4,25% | - |
| 03.10.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -1,02% | - |
| 02.10.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -2,84% | - |
| 01.10.2024 | 34,89 | 34,89 | 34,89 | 34,89 | -5,38% | - |
| 30.09.2024 | 36,87 | 36,87 | 36,87 | 36,87 | 2,67% | - |
| 27.09.2024 | 35,91 | 35,91 | 35,91 | 35,91 | 1,04% | - |
| 26.09.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -2,03% | - |
| 25.09.2024 | 36,28 | 36,28 | 36,28 | 36,28 | -0,08% | - |
| 24.09.2024 | 36,31 | 36,31 | 36,31 | 36,31 | -0,58% | - |
| 23.09.2024 | 36,52 | 36,52 | 36,52 | 36,52 | -3,36% | - |
| 20.09.2024 | 37,79 | 37,79 | 37,79 | 37,79 | -0,11% | - |
| 19.09.2024 | 37,83 | 37,83 | 37,83 | 37,83 | 2,17% | - |
| 18.09.2024 | 37,02 | 37,02 | 37,02 | 37,02 | 0,68% | - |
| 17.09.2024 | 36,77 | 36,77 | 36,77 | 36,77 | -0,98% | - |
| 16.09.2024 | 37,14 | 37,14 | 37,14 | 37,14 | 4,83% | - |
| 13.09.2024 | 35,43 | 35,43 | 35,43 | 35,43 | 0,74% | - |
| 12.09.2024 | 35,17 | 35,17 | 35,17 | 35,17 | 1,59% | - |
| 11.09.2024 | 34,62 | 34,62 | 34,62 | 34,62 | -1,02% | - |
| 10.09.2024 | 34,97 | 34,97 | 34,97 | 34,97 | -2,39% | - |
| 09.09.2024 | 35,83 | 35,83 | 35,83 | 35,83 | -0,94% | - |
| 06.09.2024 | 36,17 | 36,17 | 36,17 | 36,17 | -5,05% | - |
| 05.09.2024 | 38,09 | 38,09 | 38,09 | 38,09 | -2,84% | - |
| 04.09.2024 | 39,21 | 39,21 | 39,21 | 39,21 | -3,65% | - |
| 03.09.2024 | 40,69 | 40,69 | 40,69 | 40,69 | -0,10% | - |
| 02.09.2024 | 40,76 | 40,76 | 40,73 | 40,73 | -1,84% | - |
| 30.08.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -0,68% | - |