32,870$
-0,21%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 38,33 | 39,65 | 38,25 | 39,21 | 0,67% | 2.380.193,00 |
| 28.03.2025 | 40,00 | 40,47 | 38,39 | 38,95 | -3,52% | 2.757.526,00 |
| 27.03.2025 | 37,78 | 41,67 | 37,75 | 40,37 | 6,74% | 4.799.828,00 |
| 26.03.2025 | 37,55 | 38,27 | 37,03 | 37,82 | 0,75% | 1.513.645,00 |
| 25.03.2025 | 38,65 | 38,65 | 37,38 | 37,54 | -2,72% | 1.291.184,00 |
| 24.03.2025 | 37,83 | 38,81 | 37,63 | 38,59 | 3,02% | 1.705.347,00 |
| 21.03.2025 | 37,33 | 37,98 | 37,10 | 37,46 | -0,48% | 1.935.751,00 |
| 20.03.2025 | 36,63 | 38,37 | 36,31 | 37,64 | 1,95% | 1.688.732,00 |
| 19.03.2025 | 37,95 | 38,38 | 36,75 | 36,92 | -2,12% | 1.773.693,00 |
| 18.03.2025 | 37,65 | 38,25 | 37,04 | 37,72 | -0,32% | 1.538.340,00 |
| 17.03.2025 | 37,56 | 38,33 | 37,00 | 37,84 | 0,67% | 1.793.806,00 |
| 14.03.2025 | 38,38 | 38,73 | 37,17 | 37,59 | -1,44% | 1.930.922,00 |
| 13.03.2025 | 37,61 | 38,55 | 37,16 | 38,14 | 1,49% | 2.380.296,00 |
| 12.03.2025 | 36,96 | 37,74 | 35,64 | 37,58 | 2,90% | 2.523.187,00 |
| 11.03.2025 | 37,81 | 38,20 | 36,35 | 36,52 | -0,16% | 3.102.059,00 |
| 10.03.2025 | 35,25 | 37,77 | 35,25 | 36,58 | 3,42% | 4.301.497,00 |
| 07.03.2025 | 33,50 | 35,60 | 33,08 | 35,37 | 5,17% | 3.486.743,00 |
| 06.03.2025 | 34,14 | 35,21 | 33,52 | 33,63 | -2,10% | 3.204.012,00 |
| 05.03.2025 | 34,50 | 35,18 | 33,94 | 34,35 | -0,67% | 3.874.510,00 |
| 04.03.2025 | 34,75 | 35,81 | 34,57 | 34,58 | -2,34% | 3.012.713,00 |
| 03.03.2025 | 37,14 | 37,22 | 35,02 | 35,41 | -4,04% | 3.365.775,00 |
| 28.02.2025 | 37,00 | 38,08 | 36,17 | 36,90 | -0,16% | 3.386.687,00 |
| 27.02.2025 | 37,76 | 38,69 | 36,43 | 36,96 | -1,96% | 4.842.582,00 |
| 26.02.2025 | 43,50 | 44,01 | 37,05 | 37,70 | -17,83% | 8.814.388,00 |
| 25.02.2025 | 42,80 | 46,07 | 42,80 | 45,88 | 7,17% | 4.174.128,00 |
| 24.02.2025 | 43,52 | 44,41 | 42,56 | 42,81 | -1,45% | 2.800.122,00 |
| 21.02.2025 | 45,04 | 45,27 | 42,70 | 43,44 | -2,03% | 2.499.666,00 |
| 20.02.2025 | 44,54 | 44,80 | 43,42 | 44,34 | 0,05% | 1.947.559,00 |
| 19.02.2025 | 44,12 | 45,14 | 44,04 | 44,32 | -0,56% | 1.927.894,00 |
| 18.02.2025 | 47,80 | 47,80 | 44,57 | 44,57 | -6,89% | 3.287.110,00 |
| 14.02.2025 | 49,00 | 49,02 | 47,49 | 47,87 | -1,48% | 1.176.417,00 |
| 13.02.2025 | 48,64 | 49,37 | 47,61 | 48,59 | 2,32% | 2.213.678,00 |
| 12.02.2025 | 46,28 | 47,52 | 45,63 | 47,49 | 1,04% | 1.664.473,00 |
| 11.02.2025 | 45,01 | 47,04 | 44,50 | 47,00 | 3,89% | 1.770.698,00 |
| 10.02.2025 | 46,07 | 46,74 | 45,18 | 45,24 | -1,55% | 1.856.045,00 |
| 07.02.2025 | 48,66 | 48,86 | 45,90 | 45,95 | -5,99% | 1.926.790,00 |
| 06.02.2025 | 49,47 | 50,42 | 48,73 | 48,88 | -0,24% | 1.373.812,00 |
| 05.02.2025 | 49,59 | 50,40 | 48,73 | 49,00 | -1,15% | 1.012.168,00 |
| 04.02.2025 | 48,53 | 49,96 | 48,53 | 49,57 | 2,84% | 1.380.465,00 |
| 03.02.2025 | 47,03 | 48,78 | 46,22 | 48,20 | -0,62% | 1.426.378,00 |
| 31.01.2025 | 49,55 | 49,89 | 48,02 | 48,50 | -2,59% | 1.543.878,00 |
| 30.01.2025 | 49,10 | 50,59 | 49,09 | 49,79 | 2,15% | 1.901.483,00 |
| 29.01.2025 | 48,80 | 49,27 | 48,21 | 48,74 | -0,04% | 1.176.749,00 |
| 28.01.2025 | 49,21 | 49,50 | 48,01 | 48,76 | -0,93% | 1.123.918,00 |
| 27.01.2025 | 48,35 | 49,38 | 47,99 | 49,22 | 1,61% | 1.781.865,00 |
| 24.01.2025 | 47,36 | 48,58 | 47,03 | 48,44 | 2,26% | 1.326.840,00 |
| 23.01.2025 | 46,67 | 48,17 | 46,29 | 47,37 | 1,91% | 1.664.021,00 |
| 22.01.2025 | 46,29 | 47,19 | 45,73 | 46,48 | 0,65% | 1.396.572,00 |
| 21.01.2025 | 46,01 | 46,84 | 45,51 | 46,18 | 0,59% | 1.683.920,00 |
| 17.01.2025 | 46,16 | 47,19 | 45,89 | 45,91 | 0,39% | 1.338.412,00 |
| 16.01.2025 | 44,20 | 45,98 | 43,71 | 45,73 | 3,07% | 1.108.495,00 |
| 15.01.2025 | 46,09 | 46,47 | 44,36 | 44,37 | -0,72% | 1.095.549,00 |
| 14.01.2025 | 45,02 | 45,53 | 43,78 | 44,69 | -0,36% | 1.539.649,00 |
| 13.01.2025 | 45,83 | 46,22 | 44,42 | 44,85 | -2,92% | 2.776.198,00 |
| 10.01.2025 | 45,25 | 46,76 | 44,36 | 46,20 | 1,47% | 1.787.261,00 |
| 08.01.2025 | 45,60 | 46,24 | 44,66 | 45,53 | -1,00% | 1.549.322,00 |
| 07.01.2025 | 47,95 | 48,10 | 45,64 | 45,99 | -3,75% | 2.116.339,00 |
| 06.01.2025 | 46,85 | 49,52 | 46,61 | 47,78 | 3,11% | 2.766.344,00 |
| 03.01.2025 | 48,19 | 48,67 | 45,50 | 46,34 | -3,74% | 1.700.729,00 |
| 02.01.2025 | 47,34 | 48,15 | 46,66 | 48,14 | 1,80% | 1.855.331,00 |
| 31.12.2024 | 46,10 | 47,69 | 46,06 | 47,29 | 2,69% | 2.603.366,00 |
| 30.12.2024 | 43,70 | 46,62 | 43,36 | 46,05 | 4,52% | 2.895.087,00 |
| 27.12.2024 | 44,00 | 45,03 | 43,80 | 44,06 | -0,41% | 1.137.597,00 |
| 26.12.2024 | 43,50 | 45,30 | 43,33 | 44,24 | 1,17% | 1.348.934,00 |
| 24.12.2024 | 43,77 | 43,98 | 42,87 | 43,73 | -0,05% | 527.652,00 |
| 23.12.2024 | 43,05 | 43,86 | 42,60 | 43,75 | 0,53% | 1.295.081,00 |
| 20.12.2024 | 41,67 | 43,84 | 41,45 | 43,52 | 3,72% | 2.654.317,00 |
| 19.12.2024 | 43,45 | 44,16 | 41,17 | 41,96 | -2,35% | 2.039.410,00 |
| 18.12.2024 | 44,53 | 45,32 | 42,93 | 42,97 | -3,35% | 1.735.901,00 |
| 17.12.2024 | 43,53 | 44,59 | 43,23 | 44,46 | 1,09% | 1.455.432,00 |
| 16.12.2024 | 43,78 | 45,77 | 43,40 | 43,98 | 0,27% | 1.595.891,00 |
| 13.12.2024 | 43,74 | 44,15 | 42,91 | 43,86 | -0,41% | 1.420.341,00 |
| 12.12.2024 | 45,53 | 45,64 | 42,92 | 44,04 | -3,29% | 1.948.386,00 |
| 11.12.2024 | 47,08 | 47,48 | 45,22 | 45,54 | -3,23% | 1.449.159,00 |
| 10.12.2024 | 47,48 | 47,65 | 45,91 | 47,06 | -0,80% | 1.993.300,00 |
| 09.12.2024 | 45,45 | 48,95 | 45,27 | 47,44 | 5,49% | 4.012.860,00 |
| 06.12.2024 | 44,02 | 45,24 | 43,95 | 44,97 | 3,12% | 2.222.209,00 |
| 05.12.2024 | 44,28 | 44,75 | 43,56 | 43,61 | -0,91% | 2.312.830,00 |
| 04.12.2024 | 42,75 | 44,86 | 42,22 | 44,01 | 3,21% | 2.146.356,00 |
| 03.12.2024 | 42,50 | 42,86 | 41,53 | 42,64 | 0,09% | 1.659.472,00 |
| 02.12.2024 | 41,80 | 43,28 | 41,41 | 42,60 | 3,02% | 2.699.649,00 |
| 29.11.2024 | 44,03 | 44,06 | 41,01 | 41,35 | -6,95% | 2.818.168,00 |