38,875€
6,36%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 36,97 | 39,11 | 36,91 | 38,92 | 5,35% | - |
| 21.11.2024 | 36,64 | 37,13 | 36,29 | 36,94 | 0,74% | - |
| 20.11.2024 | 36,43 | 37,49 | 36,08 | 36,67 | 0,92% | - |
| 19.11.2024 | 37,85 | 38,08 | 36,00 | 36,33 | -4,02% | - |
| 18.11.2024 | 35,80 | 37,93 | 35,53 | 37,86 | 5,79% | - |
| 15.11.2024 | 38,70 | 38,89 | 35,52 | 35,78 | -8,57% | - |
| 14.11.2024 | 38,84 | 43,03 | 33,61 | 39,14 | 0,92% | 100,00 |
| 13.11.2024 | 37,50 | 39,25 | 37,33 | 38,78 | 3,26% | - |
| 12.11.2024 | 38,08 | 38,14 | 37,26 | 37,56 | -1,26% | - |
| 11.11.2024 | 35,77 | 38,07 | 35,48 | 38,03 | 7,55% | - |
| 08.11.2024 | 36,32 | 36,57 | 34,74 | 35,36 | -2,01% | - |
| 07.11.2024 | 36,21 | 36,36 | 35,72 | 36,09 | -0,31% | - |
| 06.11.2024 | 36,24 | 37,24 | 35,43 | 36,20 | 3,64% | - |
| 05.11.2024 | 34,47 | 35,13 | 34,18 | 34,93 | 1,33% | - |
| 04.11.2024 | 33,25 | 35,70 | 33,10 | 34,47 | 3,54% | - |
| 01.11.2024 | 32,86 | 33,52 | 32,80 | 33,29 | 1,29% | - |
| 31.10.2024 | 33,00 | 33,26 | 32,70 | 32,87 | -0,66% | - |
| 30.10.2024 | 33,27 | 34,20 | 32,94 | 33,09 | -0,40% | - |
| 29.10.2024 | 34,38 | 34,49 | 33,16 | 33,22 | -4,01% | - |
| 28.10.2024 | 34,19 | 34,92 | 33,99 | 34,61 | 1,63% | - |
| 25.10.2024 | 34,44 | 34,82 | 33,97 | 34,05 | -1,06% | - |
| 24.10.2024 | 35,15 | 35,29 | 34,11 | 34,42 | -1,98% | - |
| 23.10.2024 | 35,73 | 36,18 | 34,42 | 35,11 | -2,16% | - |
| 22.10.2024 | 37,81 | 37,81 | 35,88 | 35,89 | -5,32% | - |
| 21.10.2024 | 36,58 | 38,04 | 36,58 | 37,91 | 3,39% | - |
| 18.10.2024 | 36,13 | 37,26 | 36,13 | 36,66 | 0,83% | - |
| 17.10.2024 | 35,60 | 36,43 | 35,48 | 36,36 | 2,23% | - |
| 16.10.2024 | 36,25 | 36,83 | 35,54 | 35,57 | -1,90% | - |
| 15.10.2024 | 36,27 | 37,97 | 36,11 | 36,26 | 0,11% | - |
| 14.10.2024 | 34,33 | 36,22 | 34,25 | 36,22 | 5,49% | - |
| 11.10.2024 | 33,97 | 34,58 | 33,86 | 34,34 | 0,50% | - |
| 10.10.2024 | 35,11 | 35,34 | 34,11 | 34,17 | -2,73% | - |
| 09.10.2024 | 35,36 | 35,99 | 34,75 | 35,13 | -0,73% | - |
| 08.10.2024 | 35,58 | 35,87 | 34,91 | 35,38 | -0,97% | - |
| 07.10.2024 | 35,25 | 36,32 | 34,83 | 35,73 | 1,32% | 2,00 |
| 04.10.2024 | 34,98 | 36,29 | 33,78 | 35,26 | -0,01% | 29,00 |
| 03.10.2024 | 33,69 | 35,56 | 33,02 | 35,27 | 4,80% | - |
| 02.10.2024 | 34,06 | 34,64 | 33,58 | 33,65 | -1,41% | - |
| 01.10.2024 | 35,04 | 35,44 | 33,88 | 34,13 | -2,63% | - |
| 30.09.2024 | 37,05 | 37,14 | 34,99 | 35,06 | -5,46% | - |
| 27.09.2024 | 36,07 | 38,05 | 36,00 | 37,08 | 2,99% | - |
| 26.09.2024 | 35,72 | 36,64 | 35,68 | 36,00 | 1,15% | - |
| 25.09.2024 | 36,44 | 36,62 | 35,20 | 35,59 | -2,71% | - |
| 24.09.2024 | 36,49 | 36,97 | 36,13 | 36,59 | 0,19% | - |
| 23.09.2024 | 36,70 | 37,16 | 35,94 | 36,52 | -0,55% | - |
| 20.09.2024 | 37,79 | 38,08 | 36,52 | 36,72 | -3,41% | - |
| 19.09.2024 | 38,01 | 39,06 | 37,59 | 38,02 | 0,32% | - |
| 18.09.2024 | 37,03 | 38,37 | 37,02 | 37,90 | 1,93% | - |
| 17.09.2024 | 36,95 | 37,48 | 36,65 | 37,18 | 0,59% | - |
| 16.09.2024 | 37,30 | 37,66 | 36,29 | 36,96 | -1,24% | - |
| 13.09.2024 | 35,60 | 37,47 | 35,60 | 37,43 | 4,93% | - |
| 12.09.2024 | 35,34 | 35,71 | 34,73 | 35,67 | 1,37% | - |
| 11.09.2024 | 34,74 | 35,29 | 34,09 | 35,19 | 0,63% | - |
| 10.09.2024 | 35,09 | 35,80 | 34,59 | 34,96 | -0,40% | - |
| 09.09.2024 | 35,98 | 36,56 | 35,00 | 35,11 | -2,11% | 70,00 |
| 06.09.2024 | 36,35 | 37,14 | 35,70 | 35,86 | -1,55% | - |
| 05.09.2024 | 38,09 | 38,44 | 36,31 | 36,42 | -4,80% | - |
| 04.09.2024 | 39,42 | 39,77 | 37,88 | 38,26 | -3,40% | - |
| 03.09.2024 | 40,89 | 41,06 | 39,61 | 39,61 | -3,24% | - |
| 02.09.2024 | 41,00 | 41,00 | 40,64 | 40,93 | -0,05% | - |
| 30.08.2024 | 41,72 | 42,14 | 40,65 | 40,95 | -1,37% | - |
| 29.08.2024 | 41,78 | 42,37 | 41,44 | 41,52 | -1,12% | - |
| 28.08.2024 | 42,53 | 43,38 | 41,85 | 41,99 | -1,87% | - |
| 27.08.2024 | 43,75 | 44,15 | 42,74 | 42,79 | -2,76% | - |
| 26.08.2024 | 43,81 | 44,64 | 43,31 | 44,00 | 0,20% | - |
| 23.08.2024 | 46,06 | 46,54 | 42,85 | 43,91 | -4,60% | 70,00 |
| 22.08.2024 | 55,37 | 59,36 | 42,09 | 46,03 | -17,10% | 150,00 |
| 21.08.2024 | 54,62 | 55,77 | 54,62 | 55,52 | 1,57% | - |
| 20.08.2024 | 54,98 | 55,23 | 54,31 | 54,66 | -0,45% | - |
| 19.08.2024 | 56,27 | 57,02 | 54,64 | 54,91 | -2,62% | - |
| 16.08.2024 | 56,91 | 57,05 | 56,07 | 56,38 | -0,89% | - |
| 15.08.2024 | 55,08 | 57,51 | 54,90 | 56,89 | 3,58% | - |
| 14.08.2024 | 54,82 | 55,64 | 54,32 | 54,92 | 0,38% | - |
| 13.08.2024 | 53,18 | 55,05 | 53,01 | 54,71 | 2,80% | - |
| 12.08.2024 | 55,16 | 55,29 | 52,89 | 53,22 | -3,56% | - |
| 09.08.2024 | 55,80 | 56,01 | 54,94 | 55,19 | -1,16% | - |
| 08.08.2024 | 53,89 | 55,97 | 53,67 | 55,84 | 3,43% | - |
| 07.08.2024 | 53,72 | 55,42 | 53,44 | 53,99 | 1,26% | - |
| 06.08.2024 | 54,30 | 54,46 | 52,71 | 53,32 | -0,75% | - |
| 05.08.2024 | 53,79 | 54,41 | 51,99 | 53,72 | -4,03% | - |
| 02.08.2024 | 57,17 | 57,24 | 53,94 | 55,98 | -2,73% | - |
| 01.08.2024 | 58,67 | 58,98 | 56,41 | 57,55 | -1,65% | - |
| 31.07.2024 | 58,30 | 59,75 | 57,96 | 58,51 | 0,33% | - |
| 30.07.2024 | 56,37 | 58,55 | 56,28 | 58,32 | 3,62% | - |
| 29.07.2024 | 56,17 | 57,03 | 56,00 | 56,28 | 0,59% | - |
| 26.07.2024 | 55,59 | 56,72 | 55,58 | 55,95 | 0,85% | - |
| 25.07.2024 | 54,44 | 56,61 | 53,84 | 55,48 | 1,99% | - |
| 24.07.2024 | 54,85 | 55,44 | 53,87 | 54,40 | -1,01% | - |
| 23.07.2024 | 54,82 | 55,27 | 53,78 | 54,95 | 0,19% | - |
| 22.07.2024 | 54,78 | 55,27 | 54,01 | 54,85 | 0,12% | - |
| 19.07.2024 | 56,30 | 56,53 | 54,56 | 54,78 | -2,54% | - |
| 18.07.2024 | 59,03 | 59,39 | 56,21 | 56,21 | -4,58% | - |
| 17.07.2024 | 58,34 | 59,30 | 57,06 | 58,90 | 0,80% | - |
| 16.07.2024 | 57,38 | 58,83 | 57,18 | 58,43 | 2,00% | - |
| 15.07.2024 | 57,88 | 58,37 | 56,74 | 57,29 | -0,69% | - |
| 12.07.2024 | 56,71 | 58,65 | 56,51 | 57,69 | 1,50% | - |
| 11.07.2024 | 54,20 | 57,15 | 53,87 | 56,83 | 4,83% | - |
| 10.07.2024 | 53,58 | 54,39 | 53,54 | 54,21 | 1,17% | - |
| 09.07.2024 | 54,84 | 54,88 | 53,52 | 53,59 | -2,16% | - |
| 08.07.2024 | 54,11 | 55,33 | 53,99 | 54,77 | 1,17% | - |