36,045€
-1,22%
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 | 36,12 | 36,16 | 35,94 | 36,09 | -1,09% | - |
| 01.04.2025 | 35,98 | 36,49 | 35,98 | 36,49 | 1,87% | 184,00 |
| 31.03.2025 | 35,82 | 35,82 | 35,82 | 35,82 | -5,65% | - |
| 28.03.2025 | 37,97 | 37,97 | 37,97 | 37,97 | 8,27% | - |
| 27.03.2025 | 35,07 | 35,07 | 35,07 | 35,07 | 0,86% | - |
| 26.03.2025 | 34,77 | 34,77 | 34,77 | 34,77 | -2,30% | - |
| 25.03.2025 | 35,59 | 35,59 | 35,59 | 35,59 | 2,55% | - |
| 24.03.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 0,19% | - |
| 21.03.2025 | 34,64 | 34,64 | 34,64 | 34,64 | 2,26% | - |
| 20.03.2025 | 33,87 | 33,87 | 33,87 | 33,87 | -1,68% | - |
| 19.03.2025 | 34,45 | 34,45 | 34,45 | 34,45 | -0,19% | - |
| 18.03.2025 | 34,52 | 34,52 | 34,52 | 34,52 | 0,64% | - |
| 17.03.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -2,56% | - |
| 14.03.2025 | 35,21 | 35,31 | 35,20 | 35,20 | 2,40% | 1.606,00 |
| 13.03.2025 | 34,37 | 34,37 | 34,37 | 34,37 | 2,77% | - |
| 12.03.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -1,96% | - |
| 11.03.2025 | 34,12 | 34,12 | 34,12 | 34,12 | 5,37% | - |
| 10.03.2025 | 32,38 | 32,38 | 32,38 | 32,38 | 4,57% | - |
| 07.03.2025 | 30,96 | 30,96 | 30,96 | 30,96 | -2,66% | - |
| 06.03.2025 | 31,81 | 31,81 | 31,81 | 31,81 | -3,33% | - |
| 05.03.2025 | 32,79 | 32,90 | 32,79 | 32,90 | -1,79% | 60,00 |
| 04.03.2025 | 33,60 | 33,60 | 33,50 | 33,50 | -5,14% | 1.016,00 |
| 03.03.2025 | 35,32 | 35,32 | 35,32 | 35,32 | -0,44% | - |
| 28.02.2025 | 35,47 | 35,47 | 35,47 | 35,47 | -1,46% | - |
| 27.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -3,73% | - |
| 26.02.2025 | 43,64 | 43,64 | 37,39 | 37,39 | -8,08% | 15,00 |
| 25.02.2025 | 40,68 | 40,68 | 40,68 | 40,68 | -2,08% | - |
| 24.02.2025 | 41,27 | 41,54 | 41,27 | 41,54 | -1,19% | 75,00 |
| 21.02.2025 | 42,04 | 42,04 | 42,04 | 42,04 | -0,44% | - |
| 20.02.2025 | 42,23 | 42,23 | 42,23 | 42,23 | -0,54% | - |
| 19.02.2025 | 42,46 | 42,46 | 42,46 | 42,46 | -5,30% | - |
| 18.02.2025 | 45,61 | 45,61 | 44,83 | 44,83 | -1,39% | 100,00 |
| 17.02.2025 | 45,46 | 45,46 | 45,46 | 45,46 | -1,77% | - |
| 14.02.2025 | 46,28 | 46,28 | 46,28 | 46,28 | 1,97% | - |
| 13.02.2025 | 45,39 | 45,39 | 45,39 | 45,39 | 0,54% | - |
| 12.02.2025 | 45,14 | 45,14 | 45,14 | 45,14 | 3,58% | - |
| 11.02.2025 | 43,58 | 43,58 | 43,58 | 43,58 | -2,08% | - |
| 10.02.2025 | 44,51 | 44,51 | 44,51 | 44,51 | -1,32% | - |
| 07.02.2025 | 46,85 | 46,85 | 45,10 | 45,10 | -4,02% | 250,00 |
| 06.02.2025 | 46,99 | 46,99 | 46,99 | 46,99 | -1,14% | - |
| 05.02.2025 | 47,69 | 47,69 | 47,53 | 47,53 | 2,13% | 75,00 |
| 04.02.2025 | 46,54 | 46,54 | 46,54 | 46,54 | -0,26% | - |
| 03.02.2025 | 46,66 | 46,66 | 46,66 | 46,66 | -2,33% | - |
| 31.01.2025 | 47,78 | 47,78 | 47,78 | 47,78 | 2,42% | - |
| 30.01.2025 | 46,65 | 46,65 | 46,65 | 46,65 | 0,38% | - |
| 29.01.2025 | 46,47 | 46,47 | 46,47 | 46,47 | -0,66% | - |
| 28.01.2025 | 46,78 | 46,78 | 46,78 | 46,78 | 2,39% | - |
| 27.01.2025 | 45,69 | 45,69 | 45,69 | 45,69 | 1,41% | - |
| 24.01.2025 | 45,06 | 45,06 | 45,06 | 45,06 | 1,30% | - |
| 23.01.2025 | 44,48 | 44,48 | 44,48 | 44,48 | 0,79% | - |
| 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% | - |