45,470$
-5,51%
Echtzeit-Aktienkurs Advance Auto Parts
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 46,97 | 47,34 | 45,32 | 45,50 | -5,44% | 1.666.680,00 |
| 05.11.2026 | 48,00 | 51,04 | 46,32 | 48,12 | -5,18% | 3.039.397,00 |
| 04.11.2026 | 49,39 | 50,84 | 48,85 | 50,75 | 6,68% | 2.629.724,00 |
| 03.11.2026 | 47,58 | 49,37 | 46,89 | 47,57 | -0,73% | 1.663.077,00 |
| 02.11.2026 | 45,86 | 48,04 | 45,48 | 47,92 | 6,23% | 1.777.128,00 |
| 30.10.2026 | 45,38 | 46,10 | 44,80 | 45,11 | -1,36% | 1.324.279,00 |
| 29.10.2026 | 46,57 | 46,75 | 44,89 | 45,73 | 0,31% | 946.346,00 |
| 28.10.2026 | 45,11 | 46,21 | 44,90 | 45,59 | -0,52% | 1.291.811,00 |
| 27.10.2026 | 46,43 | 46,64 | 45,33 | 45,83 | -1,65% | 1.681.622,00 |
| 26.10.2026 | 45,54 | 47,43 | 45,09 | 46,60 | -0,68% | 2.194.932,00 |
| 23.10.2026 | 45,46 | 47,31 | 45,29 | 46,92 | 0,49% | 1.610.455,00 |
| 22.10.2026 | 44,54 | 46,78 | 44,48 | 46,69 | 4,87% | 1.702.261,00 |
| 21.10.2026 | 44,52 | 44,79 | 43,77 | 44,52 | 0,84% | 1.171.454,00 |
| 20.10.2026 | 44,00 | 45,35 | 43,68 | 44,15 | 1,03% | 1.371.533,00 |
| 19.10.2026 | 43,87 | 44,94 | 43,57 | 43,70 | -1,69% | 1.248.140,00 |
| 16.10.2026 | 44,25 | 45,28 | 44,10 | 44,45 | 4,40% | 1.920.559,00 |
| 15.10.2026 | 42,50 | 42,58 | 42,50 | 42,58 | 2,29% | 3.700,00 |
| 14.10.2026 | 41,15 | 41,71 | 40,67 | 41,62 | -0,62% | 1.101.250,00 |
| 13.10.2026 | 41,90 | 42,42 | 41,25 | 41,88 | 0,53% | 997.650,00 |
| 12.10.2026 | 42,73 | 42,73 | 40,84 | 41,66 | -1,51% | 1.267.887,00 |
| 09.10.2026 | 42,52 | 42,81 | 41,63 | 42,30 | -0,24% | 1.308.333,00 |
| 08.10.2026 | 41,04 | 42,52 | 40,85 | 42,40 | 2,91% | 1.594.984,00 |
| 07.10.2026 | 41,12 | 41,65 | 40,46 | 41,20 | -0,10% | 1.442.703,00 |
| 06.10.2026 | 40,24 | 41,80 | 39,95 | 41,24 | 4,01% | 1.360.427,00 |
| 05.10.2026 | 38,72 | 39,83 | 38,09 | 39,65 | 2,51% | 1.865.783,00 |
| 02.10.2026 | 39,36 | 39,63 | 38,37 | 38,68 | -0,15% | 1.532.791,00 |
| 01.10.2026 | 38,77 | 38,91 | 38,05 | 38,74 | -0,44% | 2.067.713,00 |
| 30.09.2026 | 39,94 | 39,94 | 38,30 | 38,91 | -2,06% | 1.759.560,00 |
| 29.09.2026 | 39,97 | 40,60 | 39,40 | 39,73 | -0,10% | 1.956.255,00 |
| 28.09.2026 | 41,73 | 42,10 | 39,61 | 39,77 | -4,70% | 2.588.904,00 |
| 25.09.2026 | 42,02 | 42,24 | 41,23 | 41,73 | 0,72% | 1.605.948,00 |
| 24.09.2026 | 41,76 | 42,20 | 40,75 | 41,43 | 0,80% | 1.549.125,00 |
| 23.09.2026 | 42,26 | 42,68 | 40,90 | 41,10 | -3,66% | 2.011.974,00 |
| 22.09.2026 | 41,98 | 43,57 | 41,98 | 42,66 | 4,02% | 1.923.421,00 |
| 21.09.2026 | 43,00 | 43,20 | 40,95 | 41,01 | -3,62% | 1.930.850,00 |
| 18.09.2026 | 41,67 | 42,93 | 41,61 | 42,55 | 1,36% | 2.287.309,00 |
| 17.09.2026 | 42,98 | 42,98 | 41,82 | 41,98 | 0,19% | 1.243.672,00 |
| 16.09.2026 | 43,50 | 44,09 | 41,85 | 41,90 | -3,61% | 1.682.058,00 |
| 15.09.2026 | 44,73 | 45,23 | 43,18 | 43,47 | -3,42% | 1.382.776,00 |
| 14.09.2026 | 44,42 | 45,52 | 44,42 | 45,01 | 0,74% | 1.919.890,00 |
| 11.09.2026 | 44,00 | 45,28 | 43,49 | 44,68 | 3,16% | 1.564.409,00 |
| 10.09.2026 | 42,80 | 43,50 | 42,29 | 43,31 | -0,16% | 1.230.520,00 |
| 09.09.2026 | 42,11 | 43,93 | 41,69 | 43,38 | 1,93% | 1.865.000,00 |
| 08.09.2026 | 44,00 | 44,19 | 42,33 | 42,56 | -3,67% | 1.707.592,00 |
| 04.09.2026 | 42,63 | 44,22 | 42,49 | 44,18 | 3,42% | 1.322.933,00 |
| 03.09.2026 | 42,93 | 43,36 | 42,05 | 42,72 | -0,19% | 1.870.827,00 |
| 02.09.2026 | 42,76 | 43,61 | 42,54 | 42,80 | 0,09% | 1.196.656,00 |
| 01.09.2026 | 42,45 | 43,41 | 42,16 | 42,76 | 1,38% | 2.070.657,00 |
| 31.08.2026 | 42,76 | 43,79 | 41,49 | 42,18 | -1,68% | 2.722.118,00 |
| 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 |