57,780$
3,92%
Echtzeit-Aktienkurs Advance Auto Parts
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 56,01 | 58,47 | 55,57 | 57,79 | 3,94% | 1.313.337,00 |
| 21.08.2025 | 55,59 | 56,34 | 54,23 | 55,60 | -1,70% | 1.194.819,00 |
| 20.08.2025 | 55,82 | 57,18 | 55,77 | 56,56 | 0,43% | 1.228.543,00 |
| 19.08.2025 | 56,58 | 57,48 | 55,85 | 56,32 | -0,49% | 1.400.137,00 |
| 18.08.2025 | 57,16 | 57,47 | 56,09 | 56,60 | -0,42% | 1.726.174,00 |
| 15.08.2025 | 56,85 | 59,21 | 56,34 | 56,84 | -0,02% | 3.391.309,00 |
| 14.08.2025 | 54,00 | 57,64 | 51,96 | 56,85 | -8,02% | 7.320.925,00 |
| 13.08.2025 | 59,10 | 62,36 | 58,92 | 61,81 | 4,57% | 2.513.848,00 |
| 12.08.2025 | 60,10 | 60,89 | 58,82 | 59,11 | -0,42% | 1.446.283,00 |
| 11.08.2025 | 60,01 | 60,50 | 58,46 | 59,36 | 0,47% | 1.597.437,00 |
| 08.08.2025 | 58,43 | 59,10 | 57,47 | 59,08 | 1,27% | 1.133.185,00 |
| 07.08.2025 | 60,71 | 61,40 | 57,91 | 58,34 | -3,46% | 2.155.314,00 |
| 06.08.2025 | 57,00 | 61,19 | 56,53 | 60,43 | 5,85% | 3.064.417,00 |
| 05.08.2025 | 54,00 | 57,53 | 53,58 | 57,09 | 6,65% | 2.840.631,00 |
| 04.08.2025 | 53,29 | 54,04 | 52,83 | 53,53 | 1,56% | 1.510.416,00 |
| 01.08.2025 | 53,00 | 53,56 | 51,84 | 52,71 | -0,68% | 1.908.567,00 |
| 31.07.2025 | 55,79 | 55,85 | 52,91 | 53,07 | -4,94% | 1.932.634,00 |
| 30.07.2025 | 57,42 | 57,50 | 55,02 | 55,83 | -1,60% | 1.680.358,00 |
| 29.07.2025 | 57,32 | 57,51 | 55,81 | 56,74 | -1,32% | 2.244.816,00 |
| 28.07.2025 | 58,17 | 58,81 | 56,47 | 57,50 | -2,01% | 1.908.696,00 |
| 25.07.2025 | 59,90 | 60,25 | 56,34 | 58,68 | -1,63% | 3.071.889,00 |
| 24.07.2025 | 69,70 | 70,00 | 59,30 | 59,65 | -10,30% | 5.209.801,00 |
| 23.07.2025 | 66,20 | 68,26 | 65,11 | 66,50 | 1,33% | 3.753.593,00 |
| 22.07.2025 | 62,92 | 66,48 | 61,80 | 65,63 | 4,51% | 2.872.851,00 |
| 21.07.2025 | 61,89 | 63,62 | 60,50 | 62,80 | 2,73% | 2.007.440,00 |
| 18.07.2025 | 61,61 | 61,62 | 60,67 | 61,13 | 0,08% | 1.448.491,00 |
| 17.07.2025 | 62,65 | 63,46 | 60,91 | 61,08 | -1,94% | 2.801.264,00 |
| 16.07.2025 | 62,70 | 63,18 | 60,36 | 62,29 | -0,18% | 2.202.572,00 |
| 15.07.2025 | 62,82 | 62,96 | 61,39 | 62,40 | 0,63% | 1.935.531,00 |
| 14.07.2025 | 62,20 | 62,33 | 59,00 | 62,01 | -0,88% | 2.581.014,00 |
| 11.07.2025 | 58,84 | 63,26 | 58,69 | 62,56 | 4,97% | 3.153.754,00 |
| 10.07.2025 | 58,35 | 61,88 | 58,27 | 59,60 | 2,11% | 3.441.698,00 |
| 09.07.2025 | 55,98 | 58,48 | 55,75 | 58,37 | 4,77% | 2.155.752,00 |
| 08.07.2025 | 54,33 | 55,85 | 53,06 | 55,71 | 2,75% | 3.139.523,00 |
| 07.07.2025 | 51,02 | 54,34 | 50,80 | 54,22 | 5,04% | 2.899.581,00 |
| 03.07.2025 | 49,46 | 51,94 | 49,20 | 51,62 | 5,33% | 1.895.757,00 |
| 02.07.2025 | 49,85 | 49,96 | 48,46 | 49,01 | -0,93% | 1.945.360,00 |
| 01.07.2025 | 46,30 | 50,75 | 46,10 | 49,47 | 6,41% | 3.680.542,00 |
| 30.06.2025 | 46,99 | 47,27 | 44,81 | 46,49 | -0,02% | 2.752.373,00 |
| 27.06.2025 | 46,71 | 47,46 | 45,85 | 46,50 | 0,48% | 11.269.125,00 |
| 26.06.2025 | 46,73 | 47,07 | 45,05 | 46,28 | -0,86% | 2.570.097,00 |
| 25.06.2025 | 48,31 | 48,31 | 46,21 | 46,68 | -3,27% | 2.633.625,00 |
| 24.06.2025 | 49,89 | 50,00 | 46,73 | 48,26 | -7,07% | 5.995.356,00 |
| 23.06.2025 | 49,35 | 52,03 | 48,86 | 51,93 | 5,08% | 2.259.751,00 |
| 20.06.2025 | 48,79 | 49,53 | 48,43 | 49,42 | 1,79% | 1.827.711,00 |
| 18.06.2025 | 48,34 | 49,47 | 48,23 | 48,55 | 0,66% | 1.842.960,00 |
| 17.06.2025 | 48,33 | 48,78 | 47,80 | 48,23 | -0,47% | 1.582.860,00 |
| 16.06.2025 | 49,00 | 49,32 | 48,03 | 48,46 | -0,02% | 2.082.678,00 |
| 13.06.2025 | 50,06 | 51,00 | 47,95 | 48,47 | -4,61% | 2.127.513,00 |
| 12.06.2025 | 51,03 | 51,74 | 50,49 | 50,81 | -1,38% | 1.822.885,00 |
| 11.06.2025 | 53,50 | 53,60 | 51,43 | 51,52 | -3,25% | 1.751.183,00 |
| 10.06.2025 | 52,60 | 53,30 | 51,45 | 53,25 | 2,21% | 2.192.102,00 |
| 09.06.2025 | 52,90 | 53,32 | 51,40 | 52,10 | -0,76% | 2.121.373,00 |
| 06.06.2025 | 52,84 | 52,94 | 52,01 | 52,50 | 0,34% | 1.522.210,00 |
| 05.06.2025 | 51,81 | 52,68 | 51,51 | 52,32 | 1,24% | 2.013.102,00 |
| 04.06.2025 | 51,97 | 52,20 | 50,86 | 51,68 | -0,56% | 1.983.648,00 |
| 03.06.2025 | 51,00 | 52,54 | 49,80 | 51,97 | 4,50% | 2.946.303,00 |
| 02.06.2025 | 47,79 | 49,97 | 47,07 | 49,73 | 3,76% | 2.325.443,00 |
| 30.05.2025 | 48,05 | 48,85 | 47,53 | 47,93 | -0,89% | 2.652.963,00 |
| 29.05.2025 | 53,05 | 53,13 | 47,01 | 48,36 | -8,25% | 5.024.113,00 |
| 28.05.2025 | 49,93 | 52,90 | 49,60 | 52,71 | 6,27% | 6.675.786,00 |
| 27.05.2025 | 49,75 | 49,94 | 47,95 | 49,60 | 1,91% | 5.222.031,00 |
| 23.05.2025 | 49,49 | 49,51 | 46,30 | 48,67 | -1,02% | 9.532.813,00 |
| 22.05.2025 | 43,07 | 50,04 | 41,62 | 49,17 | 57,04% | 27.401.037,00 |
| 21.05.2025 | 33,36 | 33,48 | 31,28 | 31,31 | -8,34% | 4.651.922,00 |
| 20.05.2025 | 34,37 | 35,29 | 34,11 | 34,16 | -0,64% | 2.406.562,00 |
| 19.05.2025 | 34,19 | 36,07 | 34,09 | 34,38 | -1,86% | 3.275.473,00 |
| 16.05.2025 | 34,66 | 35,62 | 34,66 | 35,03 | 1,77% | 2.399.870,00 |
| 15.05.2025 | 32,72 | 34,47 | 32,56 | 34,42 | 5,20% | 2.030.231,00 |
| 14.05.2025 | 33,00 | 33,29 | 32,23 | 32,72 | -1,53% | 1.913.444,00 |
| 13.05.2025 | 33,68 | 34,06 | 32,99 | 33,23 | -0,45% | 1.727.359,00 |
| 12.05.2025 | 32,69 | 33,50 | 32,49 | 33,38 | 8,10% | 2.954.820,00 |
| 09.05.2025 | 31,50 | 31,87 | 30,84 | 30,88 | -1,62% | 2.267.537,00 |
| 08.05.2025 | 31,70 | 32,02 | 31,06 | 31,39 | 0,10% | 1.731.586,00 |
| 07.05.2025 | 31,78 | 32,35 | 31,26 | 31,36 | -0,29% | 1.727.477,00 |
| 06.05.2025 | 31,25 | 32,12 | 31,09 | 31,45 | -1,13% | 1.930.013,00 |
| 05.05.2025 | 33,13 | 33,25 | 31,77 | 31,81 | -4,79% | 1.995.046,00 |
| 02.05.2025 | 33,59 | 34,28 | 33,15 | 33,41 | 1,33% | 1.686.122,00 |
| 01.05.2025 | 32,83 | 33,64 | 32,61 | 32,97 | 0,76% | 1.799.359,00 |
| 30.04.2025 | 32,56 | 33,01 | 31,80 | 32,72 | -1,77% | 1.395.897,00 |
| 29.04.2025 | 32,51 | 33,34 | 31,89 | 33,31 | 2,08% | 1.516.366,00 |
| 28.04.2025 | 33,30 | 33,30 | 32,17 | 32,63 | -0,76% | 1.157.651,00 |
| 25.04.2025 | 32,50 | 33,08 | 32,31 | 32,88 | -0,18% | 1.289.481,00 |
| 24.04.2025 | 32,67 | 33,14 | 31,50 | 32,94 | 0,61% | 1.606.653,00 |
| 23.04.2025 | 33,86 | 34,60 | 32,35 | 32,74 | -0,61% | 2.090.660,00 |
| 22.04.2025 | 33,19 | 33,63 | 32,59 | 32,94 | 0,92% | 1.704.519,00 |
| 21.04.2025 | 31,63 | 32,73 | 30,97 | 32,64 | 2,42% | 1.992.544,00 |
| 17.04.2025 | 31,04 | 32,17 | 30,48 | 31,87 | 3,21% | 1.617.639,00 |
| 16.04.2025 | 32,25 | 32,61 | 30,68 | 30,88 | -4,66% | 1.726.284,00 |
| 15.04.2025 | 32,88 | 33,56 | 32,26 | 32,39 | -1,49% | 1.409.051,00 |
| 14.04.2025 | 33,02 | 33,05 | 31,76 | 32,88 | 1,92% | 1.726.919,00 |
| 11.04.2025 | 31,74 | 32,64 | 30,64 | 32,26 | 0,28% | 2.917.741,00 |
| 10.04.2025 | 32,46 | 32,67 | 30,79 | 32,17 | -3,88% | 2.897.269,00 |
| 09.04.2025 | 30,18 | 34,30 | 28,89 | 33,47 | 10,43% | 4.205.446,00 |
| 08.04.2025 | 33,59 | 33,88 | 30,17 | 30,31 | -6,54% | 3.393.709,00 |
| 07.04.2025 | 33,93 | 35,22 | 31,76 | 32,43 | -7,37% | 4.320.982,00 |
| 04.04.2025 | 35,79 | 36,92 | 34,48 | 35,01 | -4,40% | 3.182.279,00 |
| 03.04.2025 | 37,86 | 39,18 | 36,40 | 36,62 | -6,87% | 3.557.717,00 |
| 02.04.2025 | 38,41 | 39,76 | 38,35 | 39,32 | 0,77% | 2.039.483,00 |
| 01.04.2025 | 38,99 | 39,80 | 38,58 | 39,02 | -0,48% | 1.987.651,00 |