52,500$
0,34%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |