28,765€
-0,47%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,09 | 29,13 | 28,52 | 28,93 | 0,00% | - |
| 24.04.2025 | 28,41 | 29,13 | 27,73 | 28,93 | 0,14% | - |
| 23.04.2025 | 29,30 | 30,39 | 28,59 | 28,89 | 0,18% | - |
| 22.04.2025 | 28,25 | 29,37 | 28,25 | 28,84 | 2,96% | - |
| 17.04.2025 | 27,56 | 28,34 | 26,93 | 28,01 | 3,21% | - |
| 16.04.2025 | 28,20 | 28,76 | 26,91 | 27,14 | -5,47% | - |
| 15.04.2025 | 28,92 | 29,62 | 28,61 | 28,71 | -0,83% | - |
| 14.04.2025 | 28,47 | 29,15 | 27,95 | 28,95 | 1,76% | - |
| 11.04.2025 | 28,58 | 28,87 | 27,06 | 28,45 | -0,94% | - |
| 10.04.2025 | 30,22 | 30,64 | 27,53 | 28,72 | -6,14% | - |
| 09.04.2025 | 26,77 | 31,31 | 26,22 | 30,60 | 10,38% | - |
| 08.04.2025 | 29,89 | 30,81 | 27,51 | 27,72 | -6,76% | - |
| 07.04.2025 | 30,71 | 32,11 | 29,05 | 29,73 | -7,01% | - |
| 04.04.2025 | 32,85 | 33,56 | 31,34 | 31,97 | -3,62% | - |
| 03.04.2025 | 34,34 | 35,26 | 33,06 | 33,17 | -8,52% | - |
| 02.04.2025 | 35,94 | 36,62 | 35,50 | 36,26 | 0,26% | - |
| 01.04.2025 | 36,18 | 36,83 | 35,79 | 36,17 | -0,27% | - |
| 31.03.2025 | 35,88 | 36,63 | 35,34 | 36,26 | 1,99% | 1.255,00 |
| 28.03.2025 | 37,24 | 38,05 | 35,47 | 35,56 | -6,34% | 100,00 |
| 27.03.2025 | 35,14 | 38,60 | 34,91 | 37,96 | 8,81% | - |
| 26.03.2025 | 34,88 | 35,46 | 34,43 | 34,89 | -0,50% | - |
| 25.03.2025 | 35,71 | 35,89 | 34,64 | 35,06 | -1,51% | - |
| 24.03.2025 | 34,82 | 35,95 | 34,77 | 35,60 | 2,48% | - |
| 21.03.2025 | 34,74 | 35,12 | 34,26 | 34,74 | 0,27% | - |
| 20.03.2025 | 33,98 | 35,39 | 33,68 | 34,65 | 1,78% | - |
| 19.03.2025 | 34,56 | 35,02 | 33,76 | 34,04 | -2,21% | - |
| 18.03.2025 | 34,62 | 34,94 | 33,97 | 34,81 | -0,21% | - |
| 17.03.2025 | 34,45 | 35,11 | 33,93 | 34,88 | 0,60% | - |
| 14.03.2025 | 35,33 | 35,60 | 34,29 | 34,67 | -1,09% | - |
| 13.03.2025 | 34,54 | 35,51 | 34,23 | 35,06 | 2,46% | - |
| 12.03.2025 | 33,57 | 34,63 | 32,71 | 34,22 | 2,33% | - |
| 11.03.2025 | 34,02 | 34,86 | 33,22 | 33,44 | -2,04% | - |
| 10.03.2025 | 32,54 | 34,85 | 32,21 | 34,13 | 4,65% | - |
| 07.03.2025 | 31,07 | 32,85 | 30,49 | 32,62 | 4,63% | - |
| 06.03.2025 | 31,88 | 32,50 | 31,04 | 31,17 | -2,05% | - |
| 05.03.2025 | 32,91 | 32,91 | 31,52 | 31,83 | -2,40% | - |
| 04.03.2025 | 33,65 | 34,04 | 32,59 | 32,61 | -3,13% | - |
| 03.03.2025 | 35,32 | 37,47 | 33,46 | 33,66 | -5,33% | - |
| 28.02.2025 | 35,56 | 36,56 | 34,88 | 35,56 | 0,14% | - |
| 27.02.2025 | 36,19 | 37,09 | 34,99 | 35,51 | -1,28% | - |
| 26.02.2025 | 43,85 | 44,33 | 35,32 | 35,97 | -17,62% | - |
| 25.02.2025 | 40,88 | 43,78 | 40,58 | 43,66 | 6,67% | - |
| 24.02.2025 | 41,38 | 42,42 | 40,65 | 40,93 | -1,50% | - |
| 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% | - |