40,850€
0,20%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 41,41 | 41,97 | 40,23 | 40,86 | -0,11% | - |
| 28.10.2026 | 41,04 | 41,47 | 40,56 | 40,90 | -0,57% | - |
| 27.10.2026 | 41,80 | 41,99 | 40,71 | 41,14 | -1,30% | - |
| 26.10.2026 | 41,92 | 42,43 | 40,25 | 41,68 | -0,62% | - |
| 23.10.2026 | 41,48 | 42,26 | 40,50 | 41,94 | 1,06% | - |
| 22.10.2026 | 39,42 | 41,70 | 39,32 | 41,50 | 4,89% | - |
| 21.10.2026 | 39,36 | 39,76 | 38,99 | 39,56 | 0,80% | - |
| 20.10.2026 | 38,96 | 40,33 | 38,78 | 39,25 | 0,67% | - |
| 19.10.2026 | 39,78 | 40,09 | 38,87 | 38,99 | -1,45% | - |
| 16.10.2026 | 39,17 | 40,20 | 39,09 | 39,56 | 1,14% | - |
| 15.10.2026 | 37,11 | 39,25 | 37,11 | 39,12 | 5,15% | - |
| 14.10.2026 | 37,44 | 37,64 | 36,61 | 37,20 | -0,17% | - |
| 13.10.2026 | 37,39 | 37,85 | 36,87 | 37,27 | -0,68% | - |
| 12.10.2026 | 37,87 | 37,92 | 36,56 | 37,52 | -0,62% | - |
| 09.10.2026 | 37,57 | 38,17 | 37,22 | 37,76 | -0,21% | - |
| 08.10.2026 | 36,71 | 37,85 | 36,19 | 37,84 | 2,91% | - |
| 07.10.2026 | 36,68 | 37,16 | 36,20 | 36,77 | 0,37% | - |
| 06.10.2026 | 35,39 | 37,15 | 35,20 | 36,63 | 3,43% | - |
| 05.10.2026 | 34,52 | 35,49 | 34,07 | 35,42 | 3,13% | - |
| 02.10.2026 | 34,54 | 35,07 | 34,12 | 34,34 | 0,12% | - |
| 01.10.2026 | 34,52 | 34,65 | 33,87 | 34,30 | 0,03% | - |
| 30.09.2026 | 35,15 | 35,22 | 33,82 | 34,29 | -2,14% | - |
| 29.09.2026 | 35,11 | 35,77 | 34,78 | 35,04 | 0,31% | - |
| 28.09.2026 | 36,56 | 36,59 | 34,87 | 34,93 | -4,58% | - |
| 25.09.2026 | 36,47 | 37,06 | 36,16 | 36,61 | 0,97% | - |
| 24.09.2026 | 36,11 | 36,94 | 35,87 | 36,26 | 0,54% | - |
| 23.09.2026 | 37,38 | 37,51 | 35,95 | 36,06 | -3,17% | - |
| 22.09.2026 | 35,92 | 38,04 | 35,71 | 37,24 | 4,02% | - |
| 21.09.2026 | 37,21 | 37,55 | 35,73 | 35,80 | -3,52% | - |
| 18.09.2026 | 36,64 | 37,37 | 36,34 | 37,11 | 1,45% | - |
| 17.09.2026 | 37,06 | 37,25 | 36,30 | 36,58 | 0,12% | - |
| 16.09.2026 | 37,73 | 38,21 | 36,48 | 36,53 | -2,81% | - |
| 15.09.2026 | 38,91 | 39,13 | 37,43 | 37,59 | -3,57% | - |
| 14.09.2026 | 38,60 | 39,36 | 38,53 | 38,98 | 0,04% | - |
| 11.09.2026 | 37,46 | 39,04 | 37,38 | 38,96 | 4,42% | - |
| 10.09.2026 | 37,42 | 37,44 | 36,42 | 37,31 | -1,05% | - |
| 09.09.2026 | 36,61 | 37,78 | 35,82 | 37,71 | 3,12% | - |
| 08.09.2026 | 37,70 | 38,08 | 36,41 | 36,57 | -3,13% | - |
| 07.09.2026 | 37,89 | 37,90 | 37,72 | 37,75 | -0,40% | - |
| 04.09.2026 | 36,74 | 37,96 | 36,59 | 37,90 | 3,00% | - |
| 03.09.2026 | 36,97 | 37,24 | 36,20 | 36,79 | -0,45% | - |
| 02.09.2026 | 36,92 | 37,64 | 36,74 | 36,96 | 0,23% | - |
| 01.09.2026 | 36,40 | 37,41 | 36,11 | 36,87 | 1,63% | - |
| 31.08.2026 | 36,92 | 37,71 | 35,72 | 36,28 | -2,03% | - |
| 28.08.2026 | 37,50 | 37,78 | 36,85 | 37,03 | -0,72% | - |
| 27.08.2026 | 37,86 | 37,91 | 36,82 | 37,30 | -1,27% | - |
| 26.08.2026 | 37,42 | 37,95 | 36,79 | 37,78 | 1,12% | - |
| 25.08.2026 | 37,34 | 38,18 | 36,99 | 37,36 | 0,28% | - |
| 24.08.2026 | 36,55 | 38,26 | 36,32 | 37,26 | 1,91% | - |
| 21.08.2026 | 36,44 | 37,34 | 35,96 | 36,56 | 1,68% | - |
| 20.08.2026 | 48,86 | 48,90 | 34,85 | 35,95 | -25,38% | - |
| 19.08.2026 | 49,11 | 50,50 | 47,98 | 48,18 | -2,10% | - |
| 18.08.2026 | 48,93 | 51,16 | 48,77 | 49,21 | 0,22% | - |
| 17.08.2026 | 48,79 | 49,58 | 47,84 | 49,10 | 0,81% | - |
| 14.08.2026 | 49,75 | 49,75 | 47,97 | 48,71 | -2,28% | - |
| 13.08.2026 | 46,45 | 50,42 | 46,45 | 49,84 | 7,11% | - |
| 12.08.2026 | 45,94 | 46,61 | 45,05 | 46,53 | 1,49% | - |
| 11.08.2026 | 48,27 | 48,78 | 45,60 | 45,85 | -4,99% | - |
| 10.08.2026 | 50,04 | 50,04 | 47,56 | 48,26 | -3,82% | - |
| 07.08.2026 | 50,16 | 50,66 | 49,38 | 50,17 | -0,20% | - |
| 06.08.2026 | 51,73 | 51,82 | 50,04 | 50,27 | -2,50% | - |
| 05.08.2026 | 51,19 | 52,18 | 50,71 | 51,56 | 1,30% | - |
| 04.08.2026 | 48,49 | 51,12 | 48,01 | 50,90 | 5,02% | - |
| 03.08.2026 | 48,42 | 49,83 | 47,79 | 48,47 | 0,64% | - |
| 31.07.2026 | 49,06 | 49,19 | 47,93 | 48,16 | -1,61% | - |
| 30.07.2026 | 51,05 | 51,23 | 47,76 | 48,95 | -3,40% | - |
| 29.07.2026 | 51,44 | 51,98 | 50,14 | 50,67 | -1,59% | - |
| 28.07.2026 | 50,80 | 52,21 | 50,23 | 51,49 | 1,16% | - |
| 27.07.2026 | 49,33 | 51,24 | 48,78 | 50,90 | 3,96% | - |
| 24.07.2026 | 46,97 | 48,97 | 46,54 | 48,96 | 4,26% | - |
| 23.07.2026 | 48,23 | 49,44 | 46,40 | 46,96 | -3,43% | - |
| 22.07.2026 | 48,73 | 50,85 | 48,30 | 48,63 | -0,31% | - |
| 21.07.2026 | 45,75 | 48,91 | 45,64 | 48,78 | 7,13% | - |
| 20.07.2026 | 46,40 | 46,76 | 44,64 | 45,54 | -1,95% | - |
| 17.07.2026 | 46,11 | 47,99 | 45,64 | 46,44 | 0,49% | - |
| 16.07.2026 | 45,60 | 47,80 | 45,32 | 46,22 | 1,54% | - |
| 15.07.2026 | 48,50 | 49,25 | 45,44 | 45,52 | -6,17% | - |
| 14.07.2026 | 48,51 | 48,82 | 47,13 | 48,51 | -0,21% | - |
| 13.07.2026 | 50,60 | 51,67 | 48,08 | 48,61 | -3,95% | - |
| 10.07.2026 | 47,85 | 50,66 | 47,85 | 50,61 | 5,16% | - |
| 09.07.2026 | 48,32 | 48,64 | 47,55 | 48,13 | -0,60% | - |
| 08.07.2026 | 48,85 | 49,13 | 47,71 | 48,42 | -0,97% | - |
| 07.07.2026 | 49,47 | 50,16 | 48,89 | 48,89 | -0,78% | - |
| 06.07.2026 | 53,84 | 54,00 | 49,20 | 49,28 | -8,34% | - |
| 03.07.2026 | 53,86 | 53,88 | 53,62 | 53,76 | 0,04% | - |
| 02.07.2026 | 55,35 | 55,37 | 52,85 | 53,74 | -3,00% | - |
| 01.07.2026 | 54,38 | 55,48 | 54,29 | 55,40 | 1,41% | - |
| 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% | - |