48,180$
-2,39%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 47,98 | 48,81 | 46,92 | 48,20 | -2,35% | 265.552,00 |
| 18.03.2026 | 50,94 | 51,25 | 49,25 | 49,36 | -4,93% | 1.643.271,00 |
| 17.03.2026 | 54,00 | 54,45 | 51,65 | 51,92 | -2,39% | 1.582.040,00 |
| 16.03.2026 | 51,18 | 53,78 | 51,15 | 53,19 | 2,82% | 1.705.304,00 |
| 13.03.2026 | 53,00 | 53,44 | 50,97 | 51,73 | -1,77% | 2.176.028,00 |
| 12.03.2026 | 52,80 | 54,56 | 52,58 | 52,66 | -1,26% | 1.668.765,00 |
| 11.03.2026 | 51,16 | 53,58 | 51,16 | 53,33 | 4,43% | 1.532.632,00 |
| 10.03.2026 | 50,76 | 51,76 | 49,94 | 51,07 | -0,04% | 1.019.938,00 |
| 09.03.2026 | 50,06 | 51,34 | 48,80 | 51,09 | 1,51% | 1.488.261,00 |
| 06.03.2026 | 50,90 | 52,22 | 49,90 | 50,33 | -1,81% | 1.865.574,00 |
| 05.03.2026 | 51,32 | 51,99 | 50,23 | 51,26 | 0,10% | 1.528.046,00 |
| 04.03.2026 | 51,96 | 52,73 | 51,07 | 51,21 | -1,35% | 1.120.411,00 |
| 03.03.2026 | 51,89 | 52,42 | 49,74 | 51,91 | -2,55% | 1.543.679,00 |
| 02.03.2026 | 52,30 | 53,29 | 51,18 | 53,27 | 0,19% | 1.394.600,00 |
| 27.02.2026 | 51,86 | 53,24 | 51,17 | 53,17 | 2,25% | 1.769.493,00 |
| 26.02.2026 | 50,46 | 52,57 | 49,89 | 52,00 | 3,09% | 1.810.236,00 |
| 25.02.2026 | 53,11 | 53,29 | 50,19 | 50,44 | -6,21% | 2.704.659,00 |
| 24.02.2026 | 54,42 | 55,67 | 53,40 | 53,78 | -2,87% | 1.864.675,00 |
| 23.02.2026 | 55,04 | 56,20 | 54,24 | 55,37 | -0,89% | 1.618.265,00 |
| 20.02.2026 | 55,70 | 57,32 | 52,97 | 55,87 | -0,20% | 2.842.773,00 |
| 19.02.2026 | 56,31 | 56,41 | 54,55 | 55,98 | 0,09% | 1.739.979,00 |
| 18.02.2026 | 56,41 | 56,85 | 55,18 | 55,93 | -1,43% | 1.937.284,00 |
| 17.02.2026 | 58,38 | 59,95 | 55,93 | 56,74 | -3,59% | 2.049.103,00 |
| 13.02.2026 | 63,00 | 65,20 | 56,28 | 58,85 | 1,08% | 5.147.015,00 |
| 12.02.2026 | 59,71 | 61,79 | 55,78 | 58,22 | -2,36% | 3.158.663,00 |
| 11.02.2026 | 57,99 | 59,86 | 57,38 | 59,63 | 5,35% | 2.140.487,00 |
| 10.02.2026 | 56,01 | 57,23 | 55,40 | 56,60 | 2,35% | 1.621.644,00 |
| 09.02.2026 | 55,40 | 55,97 | 53,88 | 55,30 | 0,00% | 1.806.116,00 |
| 06.02.2026 | 52,25 | 55,44 | 52,00 | 55,30 | 4,48% | 1.955.195,00 |
| 05.02.2026 | 54,03 | 54,47 | 51,73 | 52,93 | -2,92% | 1.973.472,00 |
| 04.02.2026 | 51,00 | 54,88 | 50,71 | 54,52 | 7,53% | 3.134.498,00 |
| 03.02.2026 | 48,22 | 51,26 | 48,22 | 50,70 | 4,09% | 1.976.178,00 |
| 02.02.2026 | 48,46 | 49,94 | 47,85 | 48,71 | 1,46% | 2.023.552,00 |
| 30.01.2026 | 47,81 | 48,91 | 47,00 | 48,01 | -0,23% | 2.037.686,00 |
| 29.01.2026 | 50,00 | 50,98 | 47,61 | 48,12 | -2,96% | 1.502.129,00 |
| 28.01.2026 | 50,00 | 50,46 | 48,32 | 49,59 | 0,51% | 1.495.497,00 |
| 27.01.2026 | 47,95 | 49,68 | 46,31 | 49,34 | 3,79% | 1.923.174,00 |
| 26.01.2026 | 47,34 | 49,37 | 47,03 | 47,54 | 1,65% | 2.429.371,00 |
| 23.01.2026 | 46,29 | 46,83 | 45,61 | 46,77 | 2,14% | 1.846.282,00 |
| 22.01.2026 | 45,86 | 47,23 | 45,10 | 45,79 | 0,57% | 2.350.470,00 |
| 21.01.2026 | 42,34 | 45,56 | 42,34 | 45,53 | 10,22% | 3.283.751,00 |
| 20.01.2026 | 42,05 | 43,04 | 39,92 | 41,31 | -4,38% | 1.910.537,00 |
| 16.01.2026 | 42,58 | 43,29 | 41,71 | 43,20 | 1,12% | 1.262.564,00 |
| 15.01.2026 | 42,30 | 43,35 | 41,40 | 42,72 | -0,37% | 1.801.572,00 |
| 14.01.2026 | 42,40 | 42,91 | 41,52 | 42,88 | 1,20% | 1.242.850,00 |
| 13.01.2026 | 42,75 | 43,53 | 42,22 | 42,37 | -1,44% | 1.659.122,00 |
| 12.01.2026 | 43,66 | 44,32 | 42,70 | 42,99 | -1,94% | 1.972.700,00 |
| 09.01.2026 | 42,51 | 43,86 | 41,60 | 43,84 | 3,45% | 1.606.906,00 |
| 08.01.2026 | 40,79 | 43,01 | 40,48 | 42,38 | 2,81% | 1.858.709,00 |
| 07.01.2026 | 41,04 | 42,50 | 40,77 | 41,22 | -0,34% | 1.852.116,00 |
| 06.01.2026 | 38,67 | 41,54 | 38,41 | 41,36 | 6,74% | 2.430.605,00 |
| 05.01.2026 | 39,14 | 40,06 | 38,67 | 38,75 | -0,36% | 2.636.334,00 |
| 02.01.2026 | 39,58 | 39,71 | 37,89 | 38,89 | -1,04% | 2.612.499,00 |
| 31.12.2025 | 39,65 | 40,71 | 38,88 | 39,30 | -0,86% | 1.597.729,00 |
| 30.12.2025 | 39,88 | 40,30 | 39,27 | 39,64 | -0,58% | 2.167.135,00 |
| 29.12.2025 | 41,75 | 41,75 | 39,69 | 39,87 | -3,35% | 3.854.875,00 |
| 26.12.2025 | 40,77 | 41,97 | 40,49 | 41,25 | 0,32% | 1.483.803,00 |
| 24.12.2025 | 39,50 | 41,24 | 39,41 | 41,12 | 4,15% | 1.062.329,00 |
| 23.12.2025 | 40,33 | 40,56 | 39,36 | 39,48 | -3,12% | 2.059.164,00 |
| 22.12.2025 | 40,43 | 40,90 | 40,01 | 40,75 | 0,87% | 1.525.532,00 |
| 19.12.2025 | 41,13 | 41,26 | 40,38 | 40,40 | -2,08% | 2.331.040,00 |
| 18.12.2025 | 43,15 | 43,35 | 41,23 | 41,26 | -3,58% | 2.661.649,00 |
| 17.12.2025 | 43,88 | 44,08 | 42,61 | 42,79 | -2,90% | 1.497.175,00 |
| 16.12.2025 | 45,90 | 45,90 | 42,80 | 44,07 | -3,06% | 2.910.386,00 |
| 15.12.2025 | 46,35 | 46,45 | 45,30 | 45,46 | -1,96% | 2.009.519,00 |
| 12.12.2025 | 48,26 | 48,62 | 46,08 | 46,37 | -3,98% | 1.499.341,00 |
| 11.12.2025 | 49,27 | 49,49 | 48,01 | 48,29 | -1,55% | 1.253.700,00 |
| 10.12.2025 | 46,01 | 49,96 | 45,45 | 49,05 | 5,92% | 2.891.976,00 |
| 09.12.2025 | 50,12 | 50,24 | 45,95 | 46,31 | -9,34% | 2.616.686,00 |
| 08.12.2025 | 52,47 | 52,61 | 50,74 | 51,08 | -2,65% | 938.080,00 |
| 05.12.2025 | 52,70 | 54,73 | 52,16 | 52,47 | -0,06% | 1.103.700,00 |
| 04.12.2025 | 53,33 | 53,86 | 52,18 | 52,50 | -1,92% | 824.539,00 |
| 03.12.2025 | 52,71 | 53,88 | 52,39 | 53,53 | 1,59% | 1.056.233,00 |
| 02.12.2025 | 53,15 | 53,94 | 52,17 | 52,69 | -0,28% | 1.044.960,00 |
| 01.12.2025 | 52,15 | 54,19 | 51,81 | 52,84 | 1,85% | 1.323.415,00 |
| 28.11.2025 | 51,42 | 53,12 | 50,90 | 51,88 | 0,76% | 2.203.497,00 |
| 26.11.2025 | 51,00 | 52,29 | 50,89 | 51,49 | 0,84% | 1.298.993,00 |
| 25.11.2025 | 51,25 | 53,22 | 51,01 | 51,06 | 0,26% | 1.487.206,00 |
| 24.11.2025 | 50,90 | 52,41 | 50,47 | 50,93 | -1,49% | 1.217.730,00 |
| 21.11.2025 | 48,92 | 52,27 | 48,66 | 51,70 | 6,88% | 1.523.228,00 |
| 20.11.2025 | 50,38 | 51,14 | 48,09 | 48,37 | -3,34% | 1.229.379,00 |
| 19.11.2025 | 49,94 | 50,50 | 48,59 | 50,04 | 0,56% | 933.724,00 |
| 18.11.2025 | 48,33 | 50,42 | 48,08 | 49,76 | 1,70% | 821.047,00 |
| 17.11.2025 | 49,39 | 49,86 | 48,11 | 48,93 | -2,20% | 926.887,00 |
| 14.11.2025 | 49,51 | 50,20 | 49,07 | 50,03 | -0,38% | 1.333.749,00 |
| 13.11.2025 | 51,26 | 52,00 | 50,01 | 50,22 | -1,57% | 1.300.122,00 |
| 12.11.2025 | 51,31 | 52,17 | 50,34 | 51,02 | -0,08% | 1.940.346,00 |
| 11.11.2025 | 47,70 | 51,14 | 47,11 | 51,06 | 7,38% | 1.841.811,00 |
| 10.11.2025 | 48,28 | 48,57 | 46,11 | 47,55 | -2,30% | 1.451.877,00 |
| 07.11.2025 | 47,47 | 49,00 | 46,51 | 48,67 | 2,53% | 1.081.175,00 |
| 06.11.2025 | 48,50 | 49,39 | 47,03 | 47,47 | -2,45% | 1.196.794,00 |
| 05.11.2025 | 48,30 | 50,11 | 48,17 | 48,66 | 1,19% | 1.349.673,00 |
| 04.11.2025 | 46,90 | 48,92 | 46,39 | 48,09 | 1,43% | 2.016.667,00 |
| 03.11.2025 | 47,36 | 48,38 | 46,02 | 47,41 | 0,59% | 2.771.118,00 |
| 31.10.2025 | 50,00 | 51,01 | 45,50 | 47,13 | -7,04% | 3.986.674,00 |
| 30.10.2025 | 59,41 | 60,94 | 50,44 | 50,70 | -8,04% | 5.852.261,00 |
| 29.10.2025 | 56,83 | 57,22 | 54,36 | 55,13 | -3,28% | 2.289.744,00 |
| 28.10.2025 | 56,07 | 57,73 | 55,66 | 57,00 | 1,21% | 1.167.804,00 |
| 27.10.2025 | 55,48 | 56,35 | 54,75 | 56,32 | 3,23% | 1.148.501,00 |
| 24.10.2025 | 55,72 | 56,09 | 54,34 | 54,56 | -0,80% | 1.102.297,00 |