38,970€
6,88%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 36,97 | 39,09 | 36,81 | 38,95 | 5,86% | - |
| 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% | - |
| 29.08.2024 | 41,78 | 41,78 | 41,78 | 41,78 | -1,75% | - |
| 28.08.2024 | 42,53 | 42,53 | 42,53 | 42,53 | -2,79% | - |
| 27.08.2024 | 43,75 | 43,75 | 43,75 | 43,75 | -0,39% | - |
| 26.08.2024 | 43,71 | 43,92 | 43,71 | 43,92 | -4,14% | 125,00 |
| 23.08.2024 | 45,81 | 45,81 | 45,81 | 45,81 | -21,92% | - |
| 22.08.2024 | 55,97 | 58,67 | 55,97 | 58,67 | 7,71% | 50,00 |
| 21.08.2024 | 54,47 | 54,47 | 54,47 | 54,47 | -0,46% | - |
| 20.08.2024 | 54,72 | 54,72 | 54,72 | 54,72 | -2,30% | - |
| 19.08.2024 | 56,01 | 56,01 | 56,01 | 56,01 | -1,09% | - |
| 16.08.2024 | 56,63 | 56,63 | 56,63 | 56,63 | 3,32% | - |
| 15.08.2024 | 54,81 | 54,81 | 54,81 | 54,81 | 0,48% | - |
| 14.08.2024 | 54,55 | 54,55 | 54,55 | 54,55 | 3,08% | - |
| 13.08.2024 | 52,92 | 52,92 | 52,92 | 52,92 | -3,54% | - |
| 12.08.2024 | 54,86 | 54,86 | 54,86 | 54,86 | -1,22% | - |
| 09.08.2024 | 55,54 | 55,54 | 55,54 | 55,54 | 3,64% | - |
| 08.08.2024 | 53,59 | 53,59 | 53,59 | 53,59 | 0,30% | - |
| 07.08.2024 | 53,43 | 53,43 | 53,43 | 53,43 | -1,06% | - |
| 06.08.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -1,42% | - |
| 05.08.2024 | 54,78 | 54,78 | 54,78 | 54,78 | -3,78% | - |
| 02.08.2024 | 56,93 | 56,93 | 56,93 | 56,93 | -2,43% | - |
| 01.08.2024 | 58,35 | 58,35 | 58,35 | 58,35 | 0,50% | - |
| 31.07.2024 | 58,06 | 58,06 | 58,06 | 58,06 | 3,49% | - |
| 30.07.2024 | 56,10 | 56,10 | 56,10 | 56,10 | 0,36% | - |
| 29.07.2024 | 55,90 | 55,90 | 55,90 | 55,90 | 1,05% | - |
| 26.07.2024 | 55,32 | 55,32 | 55,32 | 55,32 | 2,26% | - |
| 25.07.2024 | 54,10 | 54,10 | 54,10 | 54,10 | -0,88% | - |
| 24.07.2024 | 54,58 | 54,58 | 54,58 | 54,58 | 0,05% | - |
| 23.07.2024 | 54,55 | 54,55 | 54,55 | 54,55 | 0,09% | - |
| 22.07.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -2,73% | - |
| 19.07.2024 | 56,03 | 56,03 | 56,03 | 56,03 | -4,60% | - |
| 18.07.2024 | 58,73 | 58,73 | 58,73 | 58,73 | 1,15% | - |
| 17.07.2024 | 58,06 | 58,06 | 58,06 | 58,06 | 1,68% | - |
| 16.07.2024 | 57,10 | 57,10 | 57,10 | 57,10 | -0,87% | - |
| 15.07.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 2,13% | - |
| 12.07.2024 | 56,40 | 56,40 | 56,40 | 56,40 | 4,58% | - |
| 11.07.2024 | 53,93 | 53,93 | 53,93 | 53,93 | 1,14% | - |
| 10.07.2024 | 53,32 | 53,32 | 53,32 | 53,32 | -2,29% | - |
| 09.07.2024 | 54,57 | 54,57 | 54,57 | 54,57 | 1,28% | - |
| 08.07.2024 | 53,88 | 53,88 | 53,88 | 53,88 | -2,16% | - |