42,920$
-1,72%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 43,72 | 44,03 | 42,67 | 42,90 | -1,76% | 1.314.093,00 |
| 27.08.2026 | 43,18 | 43,68 | 42,87 | 43,67 | -0,86% | 1.050.804,00 |
| 26.08.2026 | 43,87 | 44,23 | 42,78 | 44,05 | 0,94% | 1.313.100,00 |
| 25.08.2026 | 43,63 | 44,63 | 43,15 | 43,64 | 0,02% | 1.664.198,00 |
| 24.08.2026 | 43,10 | 44,66 | 42,52 | 43,63 | 2,47% | 3.178.011,00 |
| 21.08.2026 | 42,41 | 43,75 | 42,00 | 42,58 | 0,45% | 4.552.956,00 |
| 20.08.2026 | 46,85 | 47,37 | 40,66 | 42,39 | -24,55% | 16.576.101,00 |
| 19.08.2026 | 57,89 | 58,93 | 55,99 | 56,18 | -1,37% | 2.071.963,00 |
| 18.08.2026 | 57,05 | 59,28 | 56,60 | 56,96 | 0,42% | 1.871.258,00 |
| 17.08.2026 | 55,93 | 57,41 | 55,23 | 56,72 | 0,30% | 1.661.954,00 |
| 14.08.2026 | 56,51 | 56,94 | 55,52 | 56,55 | -1,41% | 1.315.173,00 |
| 13.08.2026 | 54,74 | 58,12 | 54,31 | 57,36 | 7,17% | 1.937.030,00 |
| 12.08.2026 | 53,16 | 53,88 | 51,97 | 53,52 | 1,08% | 1.681.024,00 |
| 11.08.2026 | 55,53 | 56,33 | 52,64 | 52,95 | -4,99% | 1.185.632,00 |
| 10.08.2026 | 57,44 | 57,44 | 54,89 | 55,73 | -3,58% | 1.194.459,00 |
| 07.08.2026 | 57,43 | 58,06 | 57,01 | 57,80 | -0,21% | 767.275,00 |
| 06.08.2026 | 59,16 | 59,25 | 57,63 | 57,92 | -2,79% | 964.624,00 |
| 05.08.2026 | 58,83 | 60,28 | 58,43 | 59,58 | 1,27% | 917.721,00 |
| 04.08.2026 | 55,47 | 58,95 | 55,30 | 58,83 | 5,66% | 1.242.733,00 |
| 03.08.2026 | 56,25 | 57,42 | 54,96 | 55,68 | 0,25% | 1.028.605,00 |
| 31.07.2026 | 56,05 | 56,51 | 55,01 | 55,54 | -1,16% | 1.069.592,00 |
| 30.07.2026 | 57,93 | 58,10 | 54,89 | 56,19 | -3,83% | 1.295.172,00 |
| 29.07.2026 | 57,87 | 59,49 | 57,06 | 58,43 | -0,46% | 1.484.560,00 |
| 28.07.2026 | 58,36 | 59,55 | 57,19 | 58,70 | 1,68% | 1.182.366,00 |
| 27.07.2026 | 56,38 | 58,36 | 55,41 | 57,73 | 3,46% | 1.944.633,00 |
| 24.07.2026 | 52,79 | 56,04 | 52,79 | 55,80 | 4,46% | 1.229.339,00 |
| 23.07.2026 | 54,93 | 55,29 | 52,77 | 53,42 | -3,73% | 1.138.942,00 |
| 22.07.2026 | 56,55 | 58,08 | 55,11 | 55,49 | -0,27% | 1.549.545,00 |
| 21.07.2026 | 55,21 | 55,80 | 53,60 | 55,64 | 6,92% | 2.425.846,00 |
| 20.07.2026 | 53,22 | 53,53 | 50,94 | 52,04 | -2,11% | 1.931.518,00 |
| 17.07.2026 | 53,16 | 54,93 | 52,21 | 53,16 | 0,06% | 1.530.822,00 |
| 16.07.2026 | 52,17 | 54,69 | 51,62 | 53,13 | 2,00% | 1.857.265,00 |
| 15.07.2026 | 55,04 | 56,35 | 52,02 | 52,09 | -5,99% | 2.858.926,00 |
| 14.07.2026 | 55,86 | 55,86 | 53,84 | 55,41 | 0,18% | 1.734.626,00 |
| 13.07.2026 | 58,50 | 59,20 | 54,71 | 55,31 | -4,56% | 1.726.828,00 |
| 10.07.2026 | 55,11 | 58,03 | 54,62 | 57,95 | 5,36% | 1.779.135,00 |
| 09.07.2026 | 54,49 | 55,74 | 54,35 | 55,00 | -0,16% | 1.139.767,00 |
| 08.07.2026 | 55,55 | 56,03 | 54,40 | 55,09 | -1,38% | 3.052.223,00 |
| 07.07.2026 | 56,95 | 57,73 | 55,60 | 55,86 | -0,83% | 1.460.271,00 |
| 06.07.2026 | 60,41 | 61,08 | 56,30 | 56,33 | -8,45% | 2.392.099,00 |
| 02.07.2026 | 62,61 | 63,03 | 60,41 | 61,53 | -2,36% | 1.359.419,00 |
| 01.07.2026 | 63,15 | 63,20 | 61,83 | 63,02 | 1,29% | 1.126.709,00 |
| 30.06.2026 | 62,55 | 63,09 | 60,79 | 62,22 | 0,96% | 1.123.863,00 |
| 29.06.2026 | 61,06 | 63,14 | 60,79 | 61,63 | -0,88% | 1.971.486,00 |
| 26.06.2026 | 58,58 | 62,63 | 58,58 | 62,18 | 5,03% | 3.305.110,00 |
| 25.06.2026 | 57,74 | 59,44 | 57,36 | 59,20 | 2,17% | 1.301.609,00 |
| 24.06.2026 | 55,48 | 58,88 | 55,48 | 57,94 | 5,71% | 1.933.095,00 |
| 23.06.2026 | 55,08 | 56,09 | 54,01 | 54,81 | -1,10% | 1.466.775,00 |
| 22.06.2026 | 59,31 | 59,53 | 55,41 | 55,42 | -7,79% | 1.982.078,00 |
| 18.06.2026 | 58,38 | 61,55 | 58,30 | 60,10 | 3,44% | 2.156.498,00 |
| 17.06.2026 | 59,52 | 60,90 | 57,94 | 58,10 | -3,76% | 1.348.545,00 |
| 16.06.2026 | 60,46 | 61,17 | 59,92 | 60,37 | -1,10% | 1.172.168,00 |
| 15.06.2026 | 61,07 | 62,47 | 60,28 | 61,04 | 0,39% | 1.034.510,00 |
| 12.06.2026 | 60,76 | 61,76 | 59,90 | 60,80 | 0,30% | 1.281.035,00 |
| 11.06.2026 | 60,10 | 61,32 | 58,22 | 60,62 | 2,12% | 1.415.034,00 |
| 10.06.2026 | 59,99 | 60,88 | 58,48 | 59,36 | -1,13% | 1.361.978,00 |
| 09.06.2026 | 59,03 | 61,34 | 58,21 | 60,04 | 2,84% | 1.812.974,00 |
| 08.06.2026 | 56,87 | 59,86 | 56,71 | 58,38 | 2,76% | 2.856.049,00 |
| 05.06.2026 | 56,04 | 57,20 | 55,40 | 56,81 | 1,65% | 1.549.753,00 |
| 04.06.2026 | 57,42 | 57,75 | 54,54 | 55,89 | -2,15% | 1.539.602,00 |
| 03.06.2026 | 57,40 | 57,54 | 55,88 | 57,12 | -0,92% | 1.945.897,00 |
| 02.06.2026 | 59,00 | 59,29 | 56,22 | 57,65 | -2,78% | 2.385.619,00 |
| 01.06.2026 | 60,74 | 62,32 | 59,18 | 59,30 | -1,56% | 2.458.156,00 |
| 29.05.2026 | 59,16 | 61,00 | 58,94 | 60,24 | 0,63% | 2.127.668,00 |
| 28.05.2026 | 58,33 | 59,90 | 57,92 | 59,86 | 2,75% | 2.460.959,00 |
| 27.05.2026 | 55,67 | 58,28 | 55,57 | 58,26 | 5,68% | 2.824.998,00 |
| 26.05.2026 | 56,34 | 57,31 | 54,03 | 55,13 | -4,87% | 3.416.235,00 |
| 22.05.2026 | 57,94 | 59,13 | 55,52 | 57,95 | -1,14% | 3.468.637,00 |
| 21.05.2026 | 56,29 | 62,19 | 55,04 | 58,62 | 14,40% | 8.644.212,00 |
| 20.05.2026 | 49,01 | 52,18 | 48,20 | 51,24 | 3,45% | 3.113.643,00 |
| 19.05.2026 | 50,29 | 50,42 | 48,71 | 49,53 | -2,11% | 2.299.815,00 |
| 18.05.2026 | 49,26 | 50,80 | 47,45 | 50,60 | 7,27% | 2.603.988,00 |
| 15.05.2026 | 49,85 | 50,27 | 47,13 | 47,17 | -5,11% | 2.092.180,00 |
| 14.05.2026 | 49,93 | 50,78 | 49,30 | 49,71 | 0,91% | 1.535.888,00 |
| 13.05.2026 | 52,00 | 52,00 | 49,25 | 49,26 | -6,39% | 2.480.523,00 |
| 12.05.2026 | 51,70 | 52,83 | 50,31 | 52,62 | 1,52% | 1.607.517,00 |
| 11.05.2026 | 55,19 | 55,35 | 51,77 | 51,83 | -7,69% | 1.904.985,00 |
| 08.05.2026 | 57,55 | 57,55 | 55,04 | 56,15 | -1,89% | 2.257.906,00 |
| 07.05.2026 | 57,95 | 58,68 | 55,75 | 57,23 | -1,45% | 1.302.187,00 |
| 06.05.2026 | 57,81 | 59,00 | 56,90 | 58,07 | 2,06% | 972.629,00 |
| 05.05.2026 | 57,54 | 58,45 | 56,51 | 56,90 | -0,84% | 1.086.847,00 |
| 04.05.2026 | 58,05 | 59,94 | 57,06 | 57,38 | -2,63% | 1.424.128,00 |
| 01.05.2026 | 60,00 | 60,05 | 58,46 | 58,93 | -0,97% | 901.128,00 |
| 30.04.2026 | 57,50 | 60,01 | 57,27 | 59,51 | 6,73% | 1.809.652,00 |
| 29.04.2026 | 56,07 | 56,82 | 55,33 | 55,76 | -1,48% | 1.161.034,00 |
| 28.04.2026 | 58,16 | 59,00 | 56,04 | 56,60 | -2,19% | 898.308,00 |
| 27.04.2026 | 57,63 | 59,02 | 57,00 | 57,87 | -0,53% | 1.110.666,00 |
| 24.04.2026 | 57,38 | 58,35 | 56,04 | 58,18 | 0,03% | 1.030.147,00 |
| 23.04.2026 | 59,26 | 60,43 | 57,53 | 58,16 | -2,43% | 978.859,00 |
| 22.04.2026 | 59,00 | 60,94 | 58,67 | 59,61 | 1,50% | 1.260.099,00 |
| 21.04.2026 | 57,25 | 58,77 | 56,89 | 58,73 | 2,55% | 1.689.028,00 |
| 20.04.2026 | 57,57 | 57,79 | 56,41 | 57,27 | -0,38% | 1.222.421,00 |
| 17.04.2026 | 57,88 | 58,54 | 56,75 | 57,49 | 1,46% | 1.440.286,00 |
| 16.04.2026 | 56,55 | 57,59 | 56,00 | 56,66 | -0,39% | 1.287.771,00 |
| 15.04.2026 | 55,65 | 57,00 | 54,80 | 56,88 | 1,55% | 1.158.015,00 |
| 14.04.2026 | 56,03 | 56,60 | 55,50 | 56,01 | -0,62% | 1.251.882,00 |
| 13.04.2026 | 55,30 | 56,37 | 54,49 | 56,36 | 3,24% | 1.591.405,00 |
| 10.04.2026 | 57,38 | 57,91 | 54,09 | 54,59 | -3,43% | 2.023.048,00 |
| 09.04.2026 | 53,68 | 57,38 | 53,68 | 56,53 | 3,72% | 1.423.447,00 |
| 08.04.2026 | 53,98 | 55,37 | 53,55 | 54,50 | 3,47% | 1.660.758,00 |