52,800€
-0,39%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.07.2025 | 48,86 | 48,94 | 46,34 | 46,45 | -5,01% | - |
| 30.07.2025 | 49,20 | 50,12 | 48,20 | 48,89 | -0,48% | - |
| 29.07.2025 | 49,76 | 49,94 | 48,37 | 49,13 | -0,94% | 2.038,00 |
| 28.07.2025 | 50,20 | 50,63 | 48,74 | 49,60 | -0,73% | - |
| 25.07.2025 | 51,19 | 51,54 | 48,12 | 49,96 | -1,41% | - |
| 24.07.2025 | 56,33 | 60,29 | 50,44 | 50,68 | -10,29% | - |
| 23.07.2025 | 56,12 | 58,11 | 55,39 | 56,49 | 1,14% | - |
| 22.07.2025 | 53,75 | 56,57 | 52,87 | 55,85 | 3,99% | - |
| 21.07.2025 | 52,63 | 54,32 | 51,98 | 53,71 | 2,15% | - |
| 18.07.2025 | 52,71 | 52,80 | 52,16 | 52,58 | -0,29% | - |
| 17.07.2025 | 53,54 | 54,78 | 52,57 | 52,73 | -1,51% | - |
| 16.07.2025 | 53,62 | 54,42 | 51,53 | 53,54 | -0,46% | - |
| 15.07.2025 | 53,13 | 54,09 | 52,90 | 53,79 | 1,25% | - |
| 14.07.2025 | 53,29 | 53,48 | 50,55 | 53,12 | -0,87% | - |
| 11.07.2025 | 50,58 | 54,05 | 50,18 | 53,59 | 5,14% | - |
| 10.07.2025 | 49,62 | 52,91 | 49,54 | 50,97 | 2,35% | - |
| 09.07.2025 | 47,43 | 49,90 | 47,30 | 49,79 | 4,85% | - |
| 08.07.2025 | 46,19 | 47,61 | 45,39 | 47,49 | 2,59% | - |
| 07.07.2025 | 43,59 | 46,34 | 43,32 | 46,29 | 6,55% | - |
| 04.07.2025 | 43,43 | 43,50 | 43,19 | 43,45 | 0,09% | - |
| 03.07.2025 | 41,58 | 44,17 | 41,52 | 43,41 | 4,42% | - |
| 02.07.2025 | 42,08 | 42,34 | 41,08 | 41,57 | -0,76% | - |
| 01.07.2025 | 39,36 | 43,11 | 39,14 | 41,89 | 6,18% | - |
| 30.06.2025 | 39,88 | 40,35 | 38,28 | 39,45 | -0,59% | - |
| 27.06.2025 | 39,48 | 40,42 | 39,19 | 39,68 | 0,39% | - |
| 26.06.2025 | 40,04 | 40,19 | 38,50 | 39,53 | -1,32% | - |
| 25.06.2025 | 41,37 | 41,86 | 39,72 | 40,06 | -3,62% | - |
| 24.06.2025 | 45,41 | 45,55 | 40,21 | 41,56 | -7,32% | - |
| 23.06.2025 | 42,86 | 44,94 | 42,67 | 44,84 | 4,42% | - |
| 20.06.2025 | 42,01 | 42,99 | 41,97 | 42,94 | 2,83% | - |
| 19.06.2025 | 42,28 | 42,28 | 41,76 | 41,76 | -1,31% | - |
| 18.06.2025 | 41,74 | 42,95 | 41,74 | 42,32 | 0,68% | - |
| 17.06.2025 | 41,74 | 42,29 | 41,41 | 42,03 | 0,21% | - |
| 16.06.2025 | 42,03 | 42,48 | 41,47 | 41,94 | -0,14% | - |
| 13.06.2025 | 43,33 | 44,22 | 41,53 | 42,00 | -4,33% | - |
| 12.06.2025 | 44,50 | 44,68 | 43,64 | 43,90 | -2,14% | - |
| 11.06.2025 | 46,51 | 47,09 | 44,80 | 44,86 | -3,77% | - |
| 10.06.2025 | 45,60 | 46,68 | 45,00 | 46,62 | 2,23% | 450,00 |
| 09.06.2025 | 45,90 | 46,66 | 45,08 | 45,60 | -1,02% | - |
| 06.06.2025 | 45,86 | 46,53 | 45,64 | 46,07 | 0,67% | 75,00 |
| 05.06.2025 | 45,05 | 46,02 | 44,93 | 45,76 | 1,14% | - |
| 04.06.2025 | 45,74 | 45,92 | 44,53 | 45,25 | -1,03% | - |
| 03.06.2025 | 43,38 | 46,20 | 43,17 | 45,72 | 5,20% | - |
| 02.06.2025 | 41,92 | 43,67 | 41,18 | 43,46 | 2,97% | - |
| 30.05.2025 | 42,62 | 43,14 | 41,89 | 42,21 | -0,72% | - |
| 29.05.2025 | 47,94 | 48,09 | 41,32 | 42,51 | -8,90% | - |
| 28.05.2025 | 43,82 | 46,77 | 43,57 | 46,67 | 6,59% | - |
| 27.05.2025 | 43,28 | 44,18 | 42,23 | 43,78 | 1,14% | - |
| 26.05.2025 | 43,04 | 43,43 | 43,04 | 43,29 | 1,04% | - |
| 23.05.2025 | 43,60 | 44,05 | 40,84 | 42,84 | -1,86% | - |
| 22.05.2025 | 27,59 | 44,36 | 27,55 | 43,66 | 57,78% | - |
| 21.05.2025 | 30,04 | 30,17 | 27,65 | 27,67 | -8,67% | - |
| 20.05.2025 | 30,44 | 31,34 | 30,25 | 30,30 | -0,87% | - |
| 19.05.2025 | 31,03 | 31,05 | 30,34 | 30,56 | -2,72% | - |
| 16.05.2025 | 30,70 | 31,95 | 30,68 | 31,41 | 2,08% | - |
| 15.05.2025 | 29,07 | 30,84 | 28,98 | 30,77 | 5,08% | 200,00 |
| 14.05.2025 | 29,70 | 29,74 | 28,74 | 29,29 | -1,36% | - |
| 13.05.2025 | 29,94 | 30,56 | 29,53 | 29,69 | -1,41% | - |
| 12.05.2025 | 27,90 | 30,17 | 27,88 | 30,11 | 9,79% | - |
| 09.05.2025 | 27,96 | 28,16 | 27,40 | 27,43 | -1,95% | - |
| 08.05.2025 | 28,05 | 28,51 | 27,51 | 27,97 | 0,88% | - |
| 07.05.2025 | 27,81 | 28,51 | 27,53 | 27,73 | 0,23% | - |
| 06.05.2025 | 28,05 | 28,34 | 27,45 | 27,67 | -1,55% | - |
| 05.05.2025 | 29,25 | 29,33 | 28,08 | 28,10 | -4,87% | - |
| 02.05.2025 | 29,22 | 30,11 | 28,94 | 29,54 | 2,28% | - |
| 30.04.2025 | 29,15 | 29,28 | 28,03 | 28,88 | -1,35% | - |
| 29.04.2025 | 28,66 | 29,28 | 27,97 | 29,28 | 2,49% | - |
| 28.04.2025 | 28,72 | 29,30 | 28,18 | 28,57 | -1,26% | - |
| 25.04.2025 | 29,09 | 29,13 | 28,52 | 28,93 | 0,00% | - |