41,015€
-2,30%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 42,27 | 43,15 | 40,83 | 41,56 | -1,61% | - |
| 20.02.2025 | 42,44 | 43,03 | 41,46 | 42,24 | -0,67% | - |
| 19.02.2025 | 42,67 | 43,27 | 42,25 | 42,52 | -0,39% | - |
| 18.02.2025 | 45,87 | 45,89 | 42,69 | 42,69 | -6,75% | - |
| 17.02.2025 | 45,69 | 45,82 | 45,62 | 45,78 | 0,30% | - |
| 14.02.2025 | 46,49 | 46,69 | 45,21 | 45,64 | -1,71% | - |
| 13.02.2025 | 45,61 | 47,34 | 45,43 | 46,43 | 1,63% | - |
| 12.02.2025 | 45,33 | 45,70 | 44,14 | 45,69 | 0,71% | - |
| 11.02.2025 | 43,83 | 45,37 | 43,19 | 45,37 | 3,42% | - |
| 10.02.2025 | 44,66 | 45,25 | 43,81 | 43,87 | -1,39% | - |
| 07.02.2025 | 47,08 | 47,19 | 44,46 | 44,49 | -5,39% | - |
| 06.02.2025 | 47,24 | 48,59 | 46,94 | 47,02 | -0,09% | - |
| 05.02.2025 | 47,82 | 48,27 | 46,86 | 47,07 | -1,40% | - |
| 04.02.2025 | 46,77 | 48,13 | 46,45 | 47,73 | 1,84% | - |
| 03.02.2025 | 46,43 | 47,36 | 45,10 | 46,87 | 0,26% | - |
| 31.01.2025 | 48,00 | 48,16 | 46,28 | 46,75 | -2,30% | - |
| 30.01.2025 | 46,88 | 48,49 | 46,54 | 47,85 | 2,12% | - |
| 29.01.2025 | 46,70 | 47,32 | 46,41 | 46,85 | 0,19% | - |
| 28.01.2025 | 46,99 | 47,40 | 46,06 | 46,76 | -0,43% | - |
| 27.01.2025 | 45,96 | 47,06 | 45,62 | 46,96 | 1,72% | 200,00 |
| 24.01.2025 | 45,28 | 46,22 | 44,84 | 46,17 | 1,52% | - |
| 23.01.2025 | 44,64 | 46,22 | 44,40 | 45,48 | 1,90% | - |
| 22.01.2025 | 44,37 | 45,27 | 43,82 | 44,63 | 0,61% | - |
| 21.01.2025 | 44,16 | 44,87 | 43,86 | 44,36 | 0,26% | - |
| 20.01.2025 | 44,54 | 44,60 | 44,21 | 44,24 | -1,01% | - |
| 17.01.2025 | 44,50 | 45,80 | 44,49 | 44,70 | 0,67% | - |
| 16.01.2025 | 43,21 | 44,61 | 42,49 | 44,40 | 3,00% | - |
| 15.01.2025 | 43,45 | 44,88 | 43,09 | 43,11 | -0,68% | - |
| 14.01.2025 | 43,79 | 44,38 | 42,54 | 43,40 | -1,17% | - |
| 13.01.2025 | 45,04 | 45,32 | 43,56 | 43,91 | -2,64% | - |
| 10.01.2025 | 43,95 | 45,65 | 43,22 | 45,11 | 2,23% | - |
| 09.01.2025 | 43,93 | 44,22 | 43,92 | 44,12 | -0,02% | - |
| 08.01.2025 | 44,49 | 44,76 | 43,46 | 44,13 | -0,70% | - |
| 07.01.2025 | 45,92 | 46,28 | 44,08 | 44,44 | -3,45% | - |
| 06.01.2025 | 44,90 | 47,66 | 44,64 | 46,03 | 2,38% | - |
| 03.01.2025 | 46,88 | 47,20 | 44,21 | 44,96 | -4,12% | - |
| 02.01.2025 | 45,72 | 46,90 | 45,34 | 46,89 | 12,11% | - |
| 30.12.2024 | 42,11 | 42,23 | 41,78 | 41,83 | -1,06% | - |
| 27.12.2024 | 42,23 | 43,15 | 42,01 | 42,28 | 0,53% | - |
| 23.12.2024 | 41,82 | 42,16 | 41,00 | 42,05 | 0,78% | - |
| 20.12.2024 | 40,39 | 41,95 | 39,62 | 41,73 | 3,09% | - |
| 19.12.2024 | 41,42 | 42,33 | 39,69 | 40,47 | -2,46% | - |
| 18.12.2024 | 42,37 | 43,22 | 41,42 | 41,50 | -2,15% | - |
| 17.12.2024 | 41,57 | 42,50 | 41,11 | 42,41 | 1,30% | - |
| 16.12.2024 | 41,76 | 43,55 | 41,39 | 41,86 | 0,13% | - |
| 13.12.2024 | 42,09 | 42,17 | 40,95 | 41,81 | -0,59% | - |
| 12.12.2024 | 43,21 | 43,64 | 40,96 | 42,06 | -3,16% | - |
| 11.12.2024 | 44,49 | 45,26 | 43,16 | 43,43 | -2,85% | - |
| 10.12.2024 | 44,92 | 45,29 | 43,69 | 44,70 | -0,58% | - |
| 09.12.2024 | 42,60 | 46,32 | 42,44 | 44,97 | 5,60% | - |
| 06.12.2024 | 41,22 | 42,81 | 41,08 | 42,58 | 3,25% | - |
| 05.12.2024 | 41,84 | 42,27 | 41,22 | 41,24 | -1,50% | - |
| 04.12.2024 | 40,62 | 42,57 | 40,28 | 41,87 | 3,10% | - |
| 03.12.2024 | 40,59 | 40,73 | 39,54 | 40,61 | 0,12% | - |
| 02.12.2024 | 39,38 | 41,24 | 39,17 | 40,56 | 3,67% | - |
| 29.11.2024 | 42,19 | 42,37 | 38,80 | 39,12 | -7,51% | - |
| 28.11.2024 | 41,73 | 42,33 | 41,69 | 42,30 | 0,47% | - |
| 27.11.2024 | 41,82 | 42,46 | 41,05 | 42,10 | 0,63% | 80,00 |
| 26.11.2024 | 41,42 | 41,89 | 40,41 | 41,84 | 1,07% | 87,00 |
| 25.11.2024 | 39,23 | 41,66 | 39,01 | 41,40 | 5,68% | 50,00 |
| 22.11.2024 | 36,97 | 39,21 | 36,91 | 39,17 | 6,04% | - |
| 21.11.2024 | 36,64 | 37,13 | 36,29 | 36,94 | 0,74% | - |
| 20.11.2024 | 36,43 | 37,49 | 36,08 | 36,67 | 0,92% | - |
| 19.11.2024 | 37,85 | 38,08 | 36,00 | 36,33 | -4,02% | - |
| 18.11.2024 | 35,80 | 37,93 | 35,53 | 37,86 | 5,79% | - |
| 15.11.2024 | 38,70 | 38,89 | 35,52 | 35,78 | -8,57% | - |
| 14.11.2024 | 38,84 | 43,03 | 33,61 | 39,14 | 0,92% | 100,00 |
| 13.11.2024 | 37,50 | 39,25 | 37,33 | 38,78 | 3,26% | - |
| 12.11.2024 | 38,08 | 38,14 | 37,26 | 37,56 | -1,26% | - |
| 11.11.2024 | 35,77 | 38,07 | 35,48 | 38,03 | 7,55% | - |
| 08.11.2024 | 36,32 | 36,57 | 34,74 | 35,36 | -2,01% | - |
| 07.11.2024 | 36,21 | 36,36 | 35,72 | 36,09 | -0,31% | - |
| 06.11.2024 | 36,24 | 37,24 | 35,43 | 36,20 | 3,64% | - |
| 05.11.2024 | 34,47 | 35,13 | 34,18 | 34,93 | 1,33% | - |
| 04.11.2024 | 33,25 | 35,70 | 33,10 | 34,47 | 3,54% | - |
| 01.11.2024 | 32,86 | 33,52 | 32,80 | 33,29 | 1,29% | - |
| 31.10.2024 | 33,00 | 33,26 | 32,70 | 32,87 | -0,66% | - |
| 30.10.2024 | 33,27 | 34,20 | 32,94 | 33,09 | -0,40% | - |
| 29.10.2024 | 34,38 | 34,49 | 33,16 | 33,22 | -4,01% | - |
| 28.10.2024 | 34,19 | 34,92 | 33,99 | 34,61 | 1,63% | - |
| 25.10.2024 | 34,44 | 34,82 | 33,97 | 34,05 | -1,06% | - |
| 24.10.2024 | 35,15 | 35,29 | 34,11 | 34,42 | -1,98% | - |
| 23.10.2024 | 35,73 | 36,18 | 34,42 | 35,11 | -2,16% | - |
| 22.10.2024 | 37,81 | 37,81 | 35,88 | 35,89 | -5,32% | - |
| 21.10.2024 | 36,58 | 38,04 | 36,58 | 37,91 | 3,39% | - |
| 18.10.2024 | 36,13 | 37,26 | 36,13 | 36,66 | 0,83% | - |
| 17.10.2024 | 35,60 | 36,43 | 35,48 | 36,36 | 2,23% | - |
| 16.10.2024 | 36,25 | 36,83 | 35,54 | 35,57 | -1,90% | - |
| 15.10.2024 | 36,27 | 37,97 | 36,11 | 36,26 | 0,11% | - |
| 14.10.2024 | 34,33 | 36,22 | 34,25 | 36,22 | 5,49% | - |
| 11.10.2024 | 33,97 | 34,58 | 33,86 | 34,34 | 0,50% | - |
| 10.10.2024 | 35,11 | 35,34 | 34,11 | 34,17 | -2,73% | - |
| 09.10.2024 | 35,36 | 35,99 | 34,75 | 35,13 | -0,73% | - |
| 08.10.2024 | 35,58 | 35,87 | 34,91 | 35,38 | -0,97% | - |
| 07.10.2024 | 35,25 | 36,32 | 34,83 | 35,73 | 1,32% | 2,00 |
| 04.10.2024 | 34,98 | 36,29 | 33,78 | 35,26 | -0,01% | 29,00 |
| 03.10.2024 | 33,69 | 35,56 | 33,02 | 35,27 | 4,80% | - |
| 02.10.2024 | 34,06 | 34,64 | 33,58 | 33,65 | -1,41% | - |
| 01.10.2024 | 35,04 | 35,44 | 33,88 | 34,13 | -2,63% | - |
| 30.09.2024 | 37,05 | 37,14 | 34,99 | 35,06 | -5,46% | - |