71,170$
1,56%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 70,00 | 71,80 | 68,93 | 71,17 | 1,56% | 185.633,00 |
| 15.04.2024 | 72,10 | 72,49 | 69,97 | 70,08 | -0,60% | 1.398.296,00 |
| 12.04.2024 | 74,11 | 74,75 | 70,38 | 70,50 | -5,18% | 1.580.573,00 |
| 11.04.2024 | 77,99 | 77,99 | 73,67 | 74,35 | -4,62% | 1.833.512,00 |
| 10.04.2024 | 76,50 | 78,20 | 75,57 | 77,95 | -0,65% | 1.202.089,00 |
| 09.04.2024 | 78,21 | 79,85 | 78,02 | 78,46 | 0,42% | 1.207.589,00 |
| 08.04.2024 | 77,50 | 78,88 | 77,38 | 78,13 | 1,02% | 1.226.312,00 |
| 05.04.2024 | 79,11 | 79,96 | 76,78 | 77,34 | -2,42% | 1.638.840,00 |
| 04.04.2024 | 84,85 | 85,30 | 79,17 | 79,26 | -5,82% | 2.140.403,00 |
| 03.04.2024 | 83,66 | 84,64 | 83,43 | 84,16 | 0,29% | 1.382.425,00 |
| 02.04.2024 | 84,46 | 85,58 | 83,40 | 83,92 | -1,77% | 1.315.965,00 |
| 01.04.2024 | 86,37 | 86,47 | 84,90 | 85,43 | 0,40% | 1.167.624,00 |
| 28.03.2024 | 85,54 | 86,31 | 85,03 | 85,09 | -0,27% | 1.459.846,00 |
| 27.03.2024 | 84,88 | 85,93 | 84,77 | 85,32 | 1,27% | 2.249.801,00 |
| 26.03.2024 | 84,35 | 85,11 | 83,87 | 84,25 | 0,00% | 1.695.359,00 |
| 25.03.2024 | 86,71 | 87,36 | 83,87 | 84,25 | -1,76% | 2.193.826,00 |
| 22.03.2024 | 86,08 | 86,56 | 85,02 | 85,76 | -0,80% | 1.579.560,00 |
| 21.03.2024 | 86,08 | 88,56 | 85,37 | 86,45 | 1,90% | 2.646.734,00 |
| 20.03.2024 | 85,17 | 85,35 | 83,75 | 84,84 | 1,20% | 1.487.239,00 |
| 19.03.2024 | 84,20 | 85,35 | 82,97 | 83,83 | -0,43% | 2.757.725,00 |
| 18.03.2024 | 82,07 | 84,46 | 81,00 | 84,19 | 2,96% | 2.160.029,00 |
| 15.03.2024 | 78,92 | 81,89 | 78,92 | 81,77 | 2,82% | 5.300.220,00 |
| 14.03.2024 | 80,01 | 80,14 | 77,81 | 79,53 | -0,48% | 2.573.684,00 |
| 13.03.2024 | 78,41 | 80,95 | 77,87 | 79,91 | 1,82% | 3.449.395,00 |
| 12.03.2024 | 77,50 | 80,25 | 77,00 | 78,48 | 3,58% | 4.509.339,00 |
| 11.03.2024 | 72,77 | 76,01 | 70,45 | 75,77 | 3,68% | 3.689.504,00 |
| 08.03.2024 | 73,91 | 75,14 | 72,63 | 73,08 | -0,81% | 1.671.289,00 |
| 07.03.2024 | 72,04 | 73,99 | 72,04 | 73,68 | 2,48% | 1.818.219,00 |
| 06.03.2024 | 73,25 | 73,36 | 70,30 | 71,90 | -1,05% | 1.612.586,00 |
| 05.03.2024 | 69,54 | 72,72 | 69,52 | 72,66 | 4,31% | 2.212.401,00 |
| 04.03.2024 | 68,28 | 69,94 | 68,11 | 69,66 | 0,58% | 2.568.748,00 |
| 01.03.2024 | 67,56 | 69,52 | 66,09 | 69,26 | 2,55% | 1.937.604,00 |
| 29.02.2024 | 69,12 | 69,92 | 65,71 | 67,54 | 1,69% | 2.656.275,00 |
| 28.02.2024 | 65,73 | 69,47 | 63,83 | 66,42 | 2,58% | 7.469.812,00 |
| 27.02.2024 | 62,03 | 64,81 | 61,56 | 64,75 | 7,31% | 2.965.043,00 |
| 26.02.2024 | 60,88 | 63,04 | 60,19 | 60,34 | -1,24% | 2.029.261,00 |
| 23.02.2024 | 60,32 | 62,05 | 60,32 | 61,10 | 0,68% | 1.679.813,00 |
| 22.02.2024 | 61,07 | 61,88 | 60,30 | 60,69 | -0,78% | 1.905.634,00 |
| 21.02.2024 | 61,08 | 62,29 | 60,43 | 61,17 | -1,04% | 1.434.263,00 |
| 20.02.2024 | 64,43 | 65,07 | 61,75 | 61,81 | -4,16% | 1.909.644,00 |
| 16.02.2024 | 64,37 | 66,66 | 63,94 | 64,49 | -0,25% | 1.763.048,00 |
| 15.02.2024 | 63,68 | 64,89 | 63,68 | 64,65 | 0,61% | 1.242.238,00 |
| 14.02.2024 | 64,91 | 65,00 | 63,25 | 64,26 | -0,26% | 1.074.148,00 |
| 13.02.2024 | 64,32 | 65,09 | 62,44 | 64,43 | -2,45% | 1.609.291,00 |
| 12.02.2024 | 64,00 | 66,47 | 63,93 | 66,05 | 4,34% | 1.268.404,00 |
| 09.02.2024 | 64,01 | 64,51 | 63,06 | 63,30 | -1,31% | 1.898.907,00 |
| 08.02.2024 | 64,81 | 65,28 | 63,79 | 64,14 | -2,95% | 1.213.405,00 |
| 07.02.2024 | 66,40 | 66,76 | 65,20 | 66,09 | -0,42% | 1.083.680,00 |
| 06.02.2024 | 64,95 | 66,72 | 64,56 | 66,37 | 1,90% | 750.350,00 |
| 05.02.2024 | 66,95 | 67,01 | 63,63 | 65,13 | -3,92% | 1.521.577,00 |
| 02.02.2024 | 68,48 | 68,85 | 67,50 | 67,79 | -2,09% | 1.346.289,00 |
| 01.02.2024 | 66,90 | 69,46 | 66,90 | 69,24 | 3,58% | 1.163.611,00 |
| 31.01.2024 | 67,51 | 68,71 | 66,51 | 66,85 | -0,59% | 1.721.513,00 |
| 30.01.2024 | 66,96 | 67,70 | 66,76 | 67,25 | 0,43% | 873.784,00 |
| 29.01.2024 | 66,25 | 68,02 | 65,40 | 66,96 | 1,07% | 1.265.645,00 |
| 26.01.2024 | 66,66 | 67,36 | 65,83 | 66,25 | 0,18% | 781.824,00 |
| 25.01.2024 | 66,21 | 67,73 | 65,19 | 66,13 | 1,05% | 918.493,00 |
| 24.01.2024 | 66,81 | 66,95 | 65,09 | 65,44 | -0,97% | 1.490.720,00 |
| 23.01.2024 | 67,11 | 69,38 | 65,20 | 66,08 | 0,98% | 2.266.903,00 |
| 22.01.2024 | 64,25 | 65,70 | 63,50 | 65,44 | 2,65% | 1.745.474,00 |
| 19.01.2024 | 62,49 | 63,85 | 60,89 | 63,75 | 2,54% | 1.473.891,00 |
| 18.01.2024 | 60,94 | 62,31 | 60,94 | 62,17 | 1,85% | 1.569.093,00 |
| 17.01.2024 | 60,74 | 61,99 | 60,40 | 61,04 | -0,59% | 1.033.349,00 |
| 16.01.2024 | 61,00 | 62,03 | 60,82 | 61,40 | 0,16% | 1.256.865,00 |
| 12.01.2024 | 62,81 | 64,22 | 61,30 | 61,30 | -1,81% | 1.238.956,00 |
| 11.01.2024 | 60,63 | 62,65 | 60,27 | 62,43 | 2,38% | 1.195.800,00 |
| 10.01.2024 | 61,29 | 62,46 | 60,57 | 60,98 | -0,67% | 1.230.146,00 |
| 09.01.2024 | 61,61 | 62,32 | 61,07 | 61,39 | -0,84% | 992.050,00 |
| 08.01.2024 | 61,19 | 62,61 | 60,85 | 61,91 | 0,63% | 1.284.126,00 |
| 05.01.2024 | 60,50 | 62,90 | 60,27 | 61,52 | 1,70% | 1.285.872,00 |
| 04.01.2024 | 60,83 | 61,51 | 60,20 | 60,49 | -0,84% | 2.045.422,00 |
| 03.01.2024 | 61,18 | 63,06 | 60,82 | 61,00 | -1,53% | 1.773.028,00 |
| 02.01.2024 | 60,95 | 63,67 | 60,48 | 61,95 | 1,51% | 1.413.814,00 |
| 29.12.2023 | 61,15 | 61,37 | 60,80 | 61,03 | -0,75% | 1.393.819,00 |
| 28.12.2023 | 61,31 | 62,15 | 60,98 | 61,49 | -0,11% | 895.211,00 |
| 27.12.2023 | 61,22 | 61,56 | 60,90 | 61,56 | 1,05% | 1.280.607,00 |
| 26.12.2023 | 61,24 | 61,57 | 60,75 | 60,92 | -0,54% | 1.071.502,00 |
| 22.12.2023 | 60,15 | 61,93 | 60,15 | 61,25 | 0,92% | 1.174.732,00 |
| 21.12.2023 | 60,92 | 61,22 | 59,54 | 60,69 | 2,09% | 975.194,00 |
| 20.12.2023 | 60,60 | 61,35 | 59,44 | 59,45 | -2,32% | 1.641.962,00 |
| 19.12.2023 | 61,07 | 61,90 | 60,34 | 60,86 | 0,33% | 1.867.743,00 |
| 18.12.2023 | 62,77 | 62,87 | 59,99 | 60,66 | -3,28% | 1.638.084,00 |
| 15.12.2023 | 64,11 | 64,60 | 61,89 | 62,72 | -1,95% | 2.408.775,00 |
| 14.12.2023 | 62,32 | 66,04 | 61,99 | 63,97 | 5,16% | 3.437.256,00 |
| 13.12.2023 | 56,44 | 61,18 | 55,99 | 60,83 | 8,14% | 2.362.093,00 |
| 12.12.2023 | 56,77 | 56,80 | 55,94 | 56,25 | -1,45% | 1.700.150,00 |
| 11.12.2023 | 56,24 | 59,22 | 55,95 | 57,08 | 1,44% | 3.304.805,00 |
| 08.12.2023 | 56,31 | 56,54 | 54,95 | 56,27 | 0,04% | 4.234.666,00 |
| 07.12.2023 | 55,73 | 56,55 | 55,38 | 56,25 | 1,98% | 2.151.772,00 |
| 06.12.2023 | 53,90 | 55,43 | 53,40 | 55,16 | 3,76% | 1.678.864,00 |
| 05.12.2023 | 55,40 | 55,42 | 52,32 | 53,16 | -4,44% | 1.559.885,00 |
| 04.12.2023 | 54,12 | 56,00 | 53,81 | 55,63 | 2,85% | 1.929.926,00 |
| 01.12.2023 | 50,99 | 54,09 | 50,64 | 54,09 | 6,50% | 2.211.772,00 |
| 30.11.2023 | 51,87 | 51,97 | 50,20 | 50,79 | -1,53% | 1.635.359,00 |
| 29.11.2023 | 51,90 | 53,13 | 50,81 | 51,58 | -0,12% | 1.470.629,00 |
| 28.11.2023 | 50,86 | 51,76 | 50,55 | 51,64 | 1,24% | 1.421.428,00 |
| 27.11.2023 | 52,84 | 52,97 | 51,00 | 51,01 | -3,90% | 1.869.770,00 |
| 24.11.2023 | 52,33 | 53,34 | 52,12 | 53,08 | 0,93% | 839.093,00 |
| 22.11.2023 | 51,46 | 52,77 | 50,69 | 52,59 | 3,14% | 1.580.945,00 |
| 21.11.2023 | 52,45 | 52,59 | 50,61 | 50,99 | -3,83% | 1.816.052,00 |