43,873€
-0,39%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 43,83 | 43,87 | 43,81 | 43,81 | -0,88% | - |
| 26.02.2026 | 42,58 | 44,54 | 42,44 | 44,20 | 3,48% | - |
| 25.02.2026 | 45,56 | 45,96 | 42,53 | 42,71 | -6,36% | - |
| 24.02.2026 | 47,11 | 47,18 | 45,35 | 45,61 | -2,96% | - |
| 23.02.2026 | 46,99 | 47,60 | 46,02 | 47,00 | -0,84% | - |
| 20.02.2026 | 47,70 | 48,49 | 44,93 | 47,40 | -0,38% | - |
| 19.02.2026 | 47,44 | 47,93 | 46,54 | 47,58 | -0,21% | - |
| 18.02.2026 | 47,94 | 48,20 | 46,67 | 47,68 | -0,40% | - |
| 17.02.2026 | 49,57 | 50,27 | 47,21 | 47,87 | -3,68% | - |
| 16.02.2026 | 49,68 | 49,87 | 49,65 | 49,70 | 0,53% | - |
| 13.02.2026 | 49,27 | 55,04 | 47,57 | 49,44 | 1,96% | 3.400,00 |
| 12.02.2026 | 50,41 | 51,88 | 47,04 | 48,49 | -3,64% | - |
| 11.02.2026 | 47,62 | 50,40 | 47,38 | 50,32 | 5,70% | - |
| 10.02.2026 | 46,44 | 48,10 | 46,40 | 47,61 | 2,47% | - |
| 09.02.2026 | 46,72 | 46,94 | 45,30 | 46,46 | -0,71% | - |
| 06.02.2026 | 44,83 | 46,88 | 44,33 | 46,79 | 4,12% | - |
| 05.02.2026 | 45,15 | 45,98 | 43,93 | 44,94 | -2,94% | - |
| 04.02.2026 | 42,95 | 46,48 | 42,90 | 46,30 | 8,51% | - |
| 03.02.2026 | 41,28 | 43,41 | 40,87 | 42,67 | 2,93% | - |
| 02.02.2026 | 40,13 | 42,16 | 40,11 | 41,46 | 2,34% | - |
| 30.01.2026 | 40,08 | 41,08 | 39,95 | 40,51 | 0,88% | - |
| 29.01.2026 | 40,77 | 42,53 | 39,88 | 40,15 | -3,18% | - |
| 28.01.2026 | 41,15 | 41,91 | 40,48 | 41,47 | 1,03% | - |
| 27.01.2026 | 40,01 | 41,43 | 39,02 | 41,05 | 2,57% | - |
| 26.01.2026 | 39,41 | 41,53 | 39,36 | 40,02 | 1,72% | - |
| 23.01.2026 | 39,02 | 39,76 | 38,79 | 39,34 | 1,51% | - |
| 22.01.2026 | 38,95 | 40,26 | 38,37 | 38,76 | -0,19% | - |
| 21.01.2026 | 35,24 | 39,01 | 35,06 | 38,83 | 10,15% | - |
| 20.01.2026 | 36,60 | 36,65 | 34,05 | 35,25 | -4,24% | - |
| 19.01.2026 | 36,86 | 36,94 | 36,77 | 36,81 | -1,15% | - |
| 16.01.2026 | 36,86 | 37,31 | 35,94 | 37,24 | 1,25% | - |
| 15.01.2026 | 36,83 | 37,32 | 35,74 | 36,78 | -0,09% | - |
| 14.01.2026 | 36,29 | 36,84 | 35,66 | 36,82 | 0,74% | 2.700,00 |
| 13.01.2026 | 37,19 | 37,40 | 36,32 | 36,55 | -0,83% | - |
| 12.01.2026 | 37,49 | 37,92 | 36,60 | 36,86 | -0,85% | - |
| 09.01.2026 | 36,12 | 37,25 | 35,78 | 37,17 | 2,23% | - |
| 08.01.2026 | 35,18 | 36,94 | 34,74 | 36,36 | 3,02% | - |
| 07.01.2026 | 35,38 | 36,35 | 34,90 | 35,30 | -0,30% | - |
| 06.01.2026 | 33,03 | 35,53 | 32,90 | 35,40 | 6,87% | - |
| 05.01.2026 | 33,31 | 34,23 | 32,98 | 33,12 | 0,40% | - |
| 02.01.2026 | 33,45 | 33,86 | 32,29 | 32,99 | -2,28% | - |
| 30.12.2025 | 33,95 | 34,15 | 33,76 | 33,76 | -0,19% | - |
| 29.12.2025 | 35,03 | 35,29 | 33,76 | 33,82 | 0,87% | - |
| 23.12.2025 | 34,60 | 34,60 | 33,53 | 33,53 | -3,23% | - |
| 22.12.2025 | 34,51 | 34,82 | 34,12 | 34,65 | -0,03% | - |
| 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% | - |