45,905€
1,07%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |