34,940€
-1,66%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 35,13 | 35,60 | 34,52 | 34,66 | -2,44% | - |
| 18.12.2025 | 36,41 | 36,94 | 35,17 | 35,53 | -2,56% | - |
| 17.12.2025 | 37,66 | 37,86 | 36,39 | 36,46 | -2,44% | - |
| 16.12.2025 | 38,59 | 38,65 | 36,34 | 37,38 | -4,26% | - |
| 15.12.2025 | 39,63 | 39,70 | 38,56 | 39,04 | -1,27% | - |
| 12.12.2025 | 41,21 | 41,40 | 39,54 | 39,54 | -4,02% | - |
| 11.12.2025 | 41,79 | 42,09 | 40,89 | 41,20 | -2,76% | - |
| 10.12.2025 | 39,85 | 42,58 | 39,06 | 42,37 | 6,31% | - |
| 09.12.2025 | 43,52 | 43,95 | 39,77 | 39,85 | -9,96% | - |
| 08.12.2025 | 45,02 | 45,15 | 44,04 | 44,26 | -2,24% | - |
| 05.12.2025 | 45,02 | 47,02 | 44,82 | 45,28 | 0,52% | - |
| 04.12.2025 | 46,01 | 46,08 | 44,76 | 45,04 | -1,58% | - |
| 03.12.2025 | 45,35 | 46,12 | 45,11 | 45,77 | 0,82% | - |
| 02.12.2025 | 45,49 | 46,09 | 44,96 | 45,40 | -0,74% | - |
| 01.12.2025 | 44,44 | 46,57 | 44,24 | 45,73 | 0,72% | - |
| 28.11.2025 | 44,53 | 45,77 | 44,09 | 45,41 | 2,07% | - |
| 26.11.2025 | 44,21 | 45,17 | 43,94 | 44,49 | 0,57% | - |
| 25.11.2025 | 44,12 | 46,02 | 44,04 | 44,24 | -1,32% | - |
| 24.11.2025 | 44,95 | 45,48 | 43,76 | 44,83 | -0,68% | - |
| 21.11.2025 | 42,05 | 45,41 | 41,93 | 45,13 | 3,05% | - |
| 20.11.2025 | 43,74 | 44,00 | 42,85 | 43,80 | 1,16% | - |
| 19.11.2025 | 42,95 | 43,46 | 42,10 | 43,30 | 0,28% | - |
| 18.11.2025 | 41,97 | 43,49 | 41,65 | 43,18 | 1,77% | - |
| 17.11.2025 | 43,15 | 43,21 | 41,69 | 42,42 | -0,67% | - |
| 14.11.2025 | 43,12 | 43,20 | 42,23 | 42,71 | -1,73% | - |
| 13.11.2025 | 44,12 | 44,56 | 43,39 | 43,46 | -1,09% | - |
| 12.11.2025 | 44,11 | 45,01 | 43,57 | 43,94 | 1,13% | - |
| 11.11.2025 | 41,15 | 43,94 | 40,82 | 43,45 | 6,05% | - |
| 10.11.2025 | 42,17 | 42,51 | 39,86 | 40,97 | -2,88% | - |
| 07.11.2025 | 41,23 | 42,36 | 40,18 | 42,19 | 3,13% | - |
| 06.11.2025 | 42,26 | 42,79 | 40,73 | 40,91 | -4,25% | - |
| 05.11.2025 | 41,89 | 43,68 | 41,83 | 42,72 | 0,84% | - |
| 04.11.2025 | 40,71 | 42,63 | 40,47 | 42,37 | 2,51% | - |
| 03.11.2025 | 40,84 | 42,00 | 40,07 | 41,33 | 1,08% | - |
| 31.10.2025 | 44,05 | 44,55 | 39,50 | 40,89 | -6,16% | - |
| 30.10.2025 | 47,63 | 59,37 | 43,53 | 43,57 | -7,69% | - |
| 29.10.2025 | 49,03 | 49,19 | 46,71 | 47,20 | -3,51% | - |
| 28.10.2025 | 48,28 | 49,53 | 47,87 | 48,92 | 2,28% | - |
| 27.10.2025 | 46,99 | 49,10 | 46,99 | 47,83 | 1,83% | - |
| 24.10.2025 | 47,48 | 48,22 | 46,90 | 46,97 | -0,66% | - |
| 23.10.2025 | 48,36 | 48,50 | 45,47 | 47,28 | -0,06% | - |
| 22.10.2025 | 47,70 | 48,50 | 47,10 | 47,31 | -1,38% | 40,00 |
| 21.10.2025 | 45,45 | 48,01 | 45,16 | 47,97 | 5,56% | - |
| 20.10.2025 | 46,16 | 46,28 | 44,80 | 45,44 | -1,23% | - |
| 17.10.2025 | 45,52 | 46,39 | 45,16 | 46,01 | 0,19% | - |
| 16.10.2025 | 46,00 | 46,63 | 45,49 | 45,92 | -0,23% | - |
| 15.10.2025 | 47,35 | 49,08 | 45,89 | 46,03 | -1,92% | - |
| 14.10.2025 | 46,65 | 47,51 | 45,65 | 46,93 | 0,37% | - |
| 13.10.2025 | 42,82 | 46,94 | 42,51 | 46,76 | 9,79% | - |
| 10.10.2025 | 43,36 | 43,74 | 42,32 | 42,59 | -2,05% | - |
| 09.10.2025 | 45,28 | 45,45 | 43,42 | 43,48 | -4,12% | - |
| 08.10.2025 | 48,97 | 49,37 | 45,20 | 45,34 | -7,11% | - |
| 07.10.2025 | 49,77 | 50,37 | 48,67 | 48,82 | -2,33% | - |
| 06.10.2025 | 52,36 | 52,89 | 49,37 | 49,98 | -4,42% | - |
| 03.10.2025 | 53,11 | 53,49 | 52,26 | 52,29 | -1,30% | - |
| 02.10.2025 | 52,70 | 53,39 | 52,19 | 52,98 | 0,82% | 40,00 |
| 01.10.2025 | 51,95 | 52,89 | 51,53 | 52,55 | 0,59% | - |
| 30.09.2025 | 53,57 | 53,57 | 51,84 | 52,24 | -3,20% | - |
| 29.09.2025 | 52,17 | 54,16 | 51,49 | 53,97 | 3,63% | - |
| 26.09.2025 | 51,26 | 52,48 | 50,76 | 52,08 | 1,24% | - |
| 25.09.2025 | 52,07 | 52,09 | 50,86 | 51,44 | -1,23% | - |
| 24.09.2025 | 51,01 | 52,35 | 50,53 | 52,08 | 3,81% | - |
| 23.09.2025 | 51,00 | 51,96 | 49,64 | 50,17 | -2,16% | - |
| 22.09.2025 | 49,93 | 51,88 | 49,57 | 51,28 | 3,90% | - |
| 19.09.2025 | 51,10 | 51,53 | 49,13 | 49,35 | -3,50% | - |
| 18.09.2025 | 53,26 | 53,46 | 50,95 | 51,14 | -3,65% | - |
| 17.09.2025 | 53,30 | 54,40 | 52,05 | 53,08 | -1,25% | - |
| 16.09.2025 | 54,45 | 55,17 | 53,23 | 53,75 | -1,43% | - |
| 15.09.2025 | 52,17 | 54,86 | 51,70 | 54,53 | 4,85% | - |
| 12.09.2025 | 53,00 | 53,07 | 51,53 | 52,01 | -1,88% | - |
| 11.09.2025 | 50,57 | 53,05 | 50,56 | 53,01 | 4,16% | - |
| 10.09.2025 | 50,79 | 50,95 | 50,58 | 50,89 | 1,37% | - |
| 09.09.2025 | 51,87 | 52,04 | 50,11 | 50,20 | -3,97% | - |
| 08.09.2025 | 51,61 | 52,37 | 51,15 | 52,28 | 1,39% | - |
| 05.09.2025 | 51,53 | 52,09 | 50,95 | 51,56 | 0,07% | - |
| 04.09.2025 | 50,67 | 51,71 | 50,27 | 51,53 | 1,70% | - |
| 03.09.2025 | 50,99 | 51,19 | 49,58 | 50,67 | -1,02% | - |
| 02.09.2025 | 52,09 | 52,35 | 50,83 | 51,19 | -1,80% | - |
| 01.09.2025 | 52,04 | 52,17 | 51,96 | 52,13 | 0,36% | - |
| 29.08.2025 | 51,80 | 52,52 | 51,58 | 51,94 | 0,25% | - |
| 28.08.2025 | 52,30 | 52,62 | 51,43 | 51,81 | -0,79% | - |
| 27.08.2025 | 51,84 | 52,72 | 51,79 | 52,22 | 0,98% | - |
| 26.08.2025 | 51,11 | 52,55 | 50,94 | 51,72 | 0,98% | - |
| 25.08.2025 | 49,38 | 51,43 | 49,03 | 51,22 | 3,84% | - |
| 22.08.2025 | 47,98 | 49,85 | 47,80 | 49,32 | 2,81% | - |
| 21.08.2025 | 48,56 | 48,62 | 46,76 | 47,97 | -1,19% | - |
| 20.08.2025 | 48,29 | 49,06 | 47,85 | 48,55 | 0,42% | - |
| 19.08.2025 | 48,49 | 49,23 | 47,90 | 48,35 | -0,39% | - |
| 18.08.2025 | 48,59 | 49,27 | 48,07 | 48,54 | -0,12% | - |
| 15.08.2025 | 49,13 | 50,58 | 48,16 | 48,60 | -0,78% | - |
| 14.08.2025 | 52,54 | 54,51 | 44,60 | 48,98 | -7,37% | - |
| 13.08.2025 | 50,57 | 53,29 | 50,35 | 52,88 | 4,22% | - |
| 12.08.2025 | 51,15 | 52,14 | 50,34 | 50,74 | -0,96% | - |
| 11.08.2025 | 50,72 | 51,97 | 50,38 | 51,23 | 0,95% | - |
| 08.08.2025 | 50,15 | 50,75 | 49,33 | 50,75 | 1,39% | - |
| 07.08.2025 | 51,81 | 52,71 | 49,77 | 50,05 | -3,46% | 60,00 |
| 06.08.2025 | 49,47 | 52,48 | 48,78 | 51,85 | 5,09% | - |
| 05.08.2025 | 46,41 | 49,72 | 46,32 | 49,34 | 6,62% | - |
| 04.08.2025 | 45,68 | 46,70 | 45,64 | 46,27 | 1,58% | - |
| 01.08.2025 | 46,29 | 46,29 | 44,81 | 45,56 | -1,92% | - |