54,590€
0,35%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 54,38 | 54,59 | 54,35 | 54,59 | -0,07% | - |
| 30.06.2026 | 54,16 | 55,23 | 53,57 | 54,63 | 1,19% | - |
| 29.06.2026 | 54,79 | 55,29 | 53,25 | 53,99 | -1,12% | - |
| 26.06.2026 | 51,91 | 54,95 | 51,58 | 54,60 | 6,23% | - |
| 25.06.2026 | 50,94 | 52,19 | 50,43 | 51,40 | 0,76% | - |
| 24.06.2026 | 48,19 | 51,84 | 48,15 | 51,01 | 5,93% | - |
| 23.06.2026 | 48,37 | 49,28 | 47,50 | 48,16 | -0,76% | - |
| 22.06.2026 | 52,38 | 52,67 | 48,52 | 48,53 | -6,72% | - |
| 19.06.2026 | 52,43 | 52,47 | 52,02 | 52,02 | -0,57% | - |
| 18.06.2026 | 50,68 | 53,62 | 50,63 | 52,32 | 3,52% | - |
| 17.06.2026 | 51,99 | 52,43 | 50,43 | 50,54 | -2,79% | - |
| 16.06.2026 | 52,71 | 52,80 | 51,68 | 51,99 | -1,03% | - |
| 15.06.2026 | 52,85 | 53,74 | 51,99 | 52,53 | -0,11% | - |
| 12.06.2026 | 52,45 | 53,35 | 51,90 | 52,59 | 0,48% | - |
| 11.06.2026 | 51,58 | 53,03 | 50,53 | 52,34 | 1,71% | - |
| 10.06.2026 | 51,93 | 52,50 | 50,79 | 51,46 | -0,69% | - |
| 09.06.2026 | 50,64 | 53,02 | 50,44 | 51,82 | 2,39% | - |
| 08.06.2026 | 49,08 | 51,85 | 49,08 | 50,61 | 2,71% | - |
| 05.06.2026 | 48,09 | 49,62 | 47,95 | 49,28 | 3,13% | - |
| 04.06.2026 | 49,23 | 50,01 | 46,97 | 47,78 | -3,26% | - |
| 03.06.2026 | 49,56 | 49,95 | 48,21 | 49,39 | -0,86% | - |
| 02.06.2026 | 50,76 | 50,93 | 48,39 | 49,82 | -2,29% | - |
| 01.06.2026 | 51,75 | 53,50 | 50,88 | 50,99 | -1,30% | - |
| 29.05.2026 | 51,44 | 52,15 | 50,80 | 51,66 | 1,87% | - |
| 28.05.2026 | 50,24 | 51,37 | 49,67 | 50,71 | 1,75% | - |
| 27.05.2026 | 47,43 | 50,10 | 47,13 | 49,84 | 5,19% | - |
| 26.05.2026 | 50,13 | 50,21 | 46,57 | 47,38 | -5,73% | - |
| 25.05.2026 | 50,18 | 50,28 | 50,14 | 50,26 | 0,88% | - |
| 22.05.2026 | 50,60 | 50,95 | 47,91 | 49,82 | -1,21% | - |
| 21.05.2026 | 44,42 | 53,57 | 42,94 | 50,43 | 14,42% | - |
| 20.05.2026 | 42,66 | 44,87 | 41,67 | 44,08 | 3,29% | - |
| 19.05.2026 | 43,30 | 43,63 | 42,10 | 42,67 | -1,67% | - |
| 18.05.2026 | 40,29 | 43,56 | 40,22 | 43,40 | 6,56% | - |
| 15.05.2026 | 42,58 | 42,92 | 40,73 | 40,73 | -4,54% | - |
| 14.05.2026 | 42,17 | 43,16 | 42,15 | 42,66 | 1,08% | - |
| 13.05.2026 | 44,84 | 45,04 | 42,17 | 42,21 | -5,80% | - |
| 12.05.2026 | 44,05 | 45,01 | 42,95 | 44,81 | 1,81% | - |
| 11.05.2026 | 47,66 | 47,69 | 44,00 | 44,01 | -7,60% | - |
| 08.05.2026 | 48,79 | 49,47 | 46,84 | 47,63 | -2,39% | - |
| 07.05.2026 | 49,55 | 49,68 | 47,39 | 48,80 | -0,96% | - |
| 06.05.2026 | 48,62 | 50,15 | 48,54 | 49,27 | 1,26% | - |
| 05.05.2026 | 49,19 | 49,67 | 48,46 | 48,66 | -0,89% | - |
| 04.05.2026 | 50,36 | 51,15 | 48,83 | 49,09 | -3,23% | - |
| 30.04.2026 | 47,73 | 51,09 | 47,66 | 50,73 | 5,75% | - |
| 29.04.2026 | 48,47 | 48,49 | 47,32 | 47,97 | -0,77% | - |
| 28.04.2026 | 49,43 | 50,25 | 47,85 | 48,34 | -1,74% | - |
| 27.04.2026 | 49,53 | 50,28 | 48,98 | 49,20 | -0,89% | - |
| 24.04.2026 | 49,75 | 49,80 | 47,97 | 49,64 | -0,25% | - |
| 23.04.2026 | 50,63 | 51,41 | 49,35 | 49,76 | -1,64% | - |
| 22.04.2026 | 50,22 | 51,81 | 50,14 | 50,59 | 0,98% | - |
| 21.04.2026 | 48,70 | 50,10 | 48,45 | 50,10 | 3,01% | - |
| 20.04.2026 | 48,56 | 49,02 | 47,93 | 48,64 | -0,45% | - |
| 17.04.2026 | 48,22 | 49,56 | 48,04 | 48,86 | 1,46% | - |
| 16.04.2026 | 48,23 | 48,85 | 47,64 | 48,15 | 0,73% | - |
| 15.04.2026 | 47,46 | 48,24 | 46,58 | 47,80 | 0,60% | - |
| 14.04.2026 | 47,88 | 48,16 | 47,03 | 47,52 | -0,82% | - |
| 13.04.2026 | 46,42 | 47,92 | 46,27 | 47,91 | 2,90% | - |
| 10.04.2026 | 48,10 | 49,20 | 46,22 | 46,56 | -3,67% | - |
| 09.04.2026 | 46,64 | 49,03 | 46,04 | 48,34 | 3,46% | - |
| 08.04.2026 | 46,72 | 47,24 | 45,89 | 46,72 | 2,81% | - |
| 07.04.2026 | 45,96 | 46,07 | 45,02 | 45,45 | 1,38% | - |
| 02.04.2026 | 46,62 | 47,04 | 44,50 | 44,83 | -4,57% | - |
| 01.04.2026 | 45,68 | 47,03 | 45,58 | 46,97 | 2,86% | - |
| 31.03.2026 | 44,98 | 46,29 | 44,60 | 45,67 | 1,76% | - |
| 30.03.2026 | 44,88 | 45,42 | 44,02 | 44,88 | 0,28% | - |
| 27.03.2026 | 45,06 | 45,38 | 44,55 | 44,75 | -0,72% | - |
| 26.03.2026 | 45,44 | 45,83 | 44,48 | 45,07 | -1,19% | - |
| 25.03.2026 | 44,05 | 45,65 | 43,76 | 45,62 | 3,62% | - |
| 24.03.2026 | 43,61 | 44,23 | 42,53 | 44,03 | 0,96% | - |
| 23.03.2026 | 40,39 | 44,18 | 40,29 | 43,61 | 7,06% | - |
| 20.03.2026 | 41,73 | 42,30 | 40,33 | 40,73 | -2,47% | - |
| 19.03.2026 | 42,86 | 43,09 | 40,58 | 41,76 | -2,60% | - |
| 18.03.2026 | 45,25 | 45,35 | 42,83 | 42,88 | -4,74% | - |
| 17.03.2026 | 46,13 | 47,04 | 44,78 | 45,01 | -2,61% | - |
| 16.03.2026 | 45,39 | 46,79 | 44,62 | 46,21 | 2,35% | - |
| 13.03.2026 | 45,81 | 46,50 | 44,42 | 45,15 | -1,36% | - |
| 12.03.2026 | 45,85 | 47,28 | 45,67 | 45,77 | -0,69% | - |
| 11.03.2026 | 44,03 | 46,25 | 43,87 | 46,09 | 4,69% | - |
| 10.03.2026 | 43,94 | 44,48 | 42,90 | 44,03 | 0,22% | - |
| 09.03.2026 | 42,80 | 44,20 | 42,27 | 43,93 | 1,44% | - |
| 06.03.2026 | 44,23 | 45,01 | 43,17 | 43,31 | -1,88% | - |
| 05.03.2026 | 44,02 | 44,78 | 43,41 | 44,13 | 0,36% | - |
| 04.03.2026 | 44,51 | 45,07 | 43,89 | 43,97 | -1,63% | - |
| 03.03.2026 | 45,27 | 45,34 | 43,03 | 44,70 | -1,88% | - |
| 02.03.2026 | 44,76 | 45,56 | 43,78 | 45,56 | 1,22% | - |
| 27.02.2026 | 43,83 | 45,03 | 43,42 | 45,01 | 1,83% | - |
| 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% | - |