116,630$
-0,39%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 116,75 | 117,18 | 115,42 | 116,64 | -0,38% | 1.171.376,00 |
| 24.04.2025 | 116,03 | 117,19 | 113,81 | 117,09 | 0,82% | 1.141.374,00 |
| 23.04.2025 | 115,19 | 118,83 | 115,05 | 116,14 | 1,04% | 1.832.134,00 |
| 22.04.2025 | 116,07 | 118,56 | 112,47 | 114,95 | 2,80% | 2.670.461,00 |
| 21.04.2025 | 113,27 | 113,70 | 110,65 | 111,82 | -2,00% | 2.068.252,00 |
| 17.04.2025 | 112,72 | 114,44 | 112,41 | 114,10 | 1,72% | 1.632.739,00 |
| 16.04.2025 | 114,26 | 114,69 | 111,55 | 112,17 | -1,87% | 1.002.566,00 |
| 15.04.2025 | 116,54 | 117,23 | 114,28 | 114,31 | -1,65% | 1.076.408,00 |
| 14.04.2025 | 116,50 | 116,92 | 115,23 | 116,23 | 0,85% | 1.176.549,00 |
| 11.04.2025 | 113,69 | 115,35 | 111,44 | 115,25 | 1,73% | 1.263.932,00 |
| 10.04.2025 | 112,78 | 113,91 | 108,99 | 113,29 | -0,61% | 1.970.093,00 |
| 09.04.2025 | 104,57 | 114,78 | 104,01 | 113,98 | 8,00% | 2.577.209,00 |
| 08.04.2025 | 113,11 | 114,19 | 104,62 | 105,54 | -4,35% | 2.525.935,00 |
| 07.04.2025 | 114,09 | 114,80 | 108,86 | 110,34 | -5,54% | 2.875.751,00 |
| 04.04.2025 | 119,10 | 119,92 | 116,38 | 116,81 | -1,58% | 1.751.477,00 |
| 03.04.2025 | 118,50 | 120,03 | 117,25 | 118,68 | -1,16% | 1.545.127,00 |
| 02.04.2025 | 118,50 | 120,53 | 117,35 | 120,07 | 1,37% | 1.076.496,00 |
| 01.04.2025 | 115,85 | 118,75 | 115,85 | 118,45 | -0,58% | 1.539.028,00 |
| 31.03.2025 | 118,08 | 119,86 | 117,75 | 119,14 | 0,57% | 1.109.704,00 |
| 28.03.2025 | 120,07 | 120,71 | 117,98 | 118,47 | -1,73% | 1.016.012,00 |
| 27.03.2025 | 118,38 | 121,64 | 117,66 | 120,55 | 1,76% | 2.333.534,00 |
| 26.03.2025 | 118,13 | 119,43 | 117,99 | 118,46 | 0,48% | 2.173.248,00 |
| 25.03.2025 | 120,63 | 120,96 | 117,55 | 117,89 | -2,30% | 1.828.043,00 |
| 24.03.2025 | 119,31 | 121,07 | 119,20 | 120,67 | 1,59% | 830.834,00 |
| 21.03.2025 | 119,69 | 120,54 | 117,70 | 118,78 | -1,62% | 3.064.763,00 |
| 20.03.2025 | 123,48 | 124,86 | 120,51 | 120,74 | -3,09% | 1.686.614,00 |
| 19.03.2025 | 124,13 | 125,01 | 123,43 | 124,59 | 0,50% | 1.333.764,00 |
| 18.03.2025 | 123,60 | 124,18 | 122,62 | 123,97 | 0,40% | 1.279.972,00 |
| 17.03.2025 | 121,93 | 123,87 | 121,87 | 123,48 | 1,21% | 1.462.396,00 |
| 14.03.2025 | 120,03 | 122,44 | 119,44 | 122,00 | 2,15% | 944.308,00 |
| 13.03.2025 | 120,88 | 122,61 | 119,12 | 119,43 | -1,57% | 1.430.174,00 |
| 12.03.2025 | 122,00 | 122,51 | 120,35 | 121,33 | -1,82% | 1.457.860,00 |
| 11.03.2025 | 127,87 | 128,08 | 123,57 | 123,58 | -4,22% | 2.430.503,00 |
| 10.03.2025 | 126,80 | 131,98 | 126,17 | 129,02 | 1,45% | 1.761.463,00 |
| 07.03.2025 | 124,57 | 127,82 | 123,88 | 127,17 | 0,98% | 1.428.411,00 |
| 06.03.2025 | 121,26 | 126,36 | 120,57 | 125,93 | 1,87% | 1.287.744,00 |
| 05.03.2025 | 122,79 | 124,60 | 122,42 | 123,62 | 0,61% | 1.509.375,00 |
| 04.03.2025 | 123,71 | 124,69 | 122,46 | 122,87 | -0,91% | 1.397.549,00 |
| 03.03.2025 | 125,75 | 126,76 | 123,61 | 124,00 | -0,70% | 1.805.557,00 |
| 28.02.2025 | 123,63 | 125,04 | 123,63 | 124,88 | 1,78% | 1.814.394,00 |
| 27.02.2025 | 121,59 | 123,30 | 121,51 | 122,69 | 0,48% | 1.182.463,00 |
| 26.02.2025 | 123,30 | 123,61 | 121,13 | 122,10 | -0,84% | 2.195.292,00 |
| 25.02.2025 | 122,53 | 124,27 | 122,42 | 123,13 | 0,78% | 1.227.875,00 |
| 24.02.2025 | 121,80 | 122,53 | 120,50 | 122,18 | 0,45% | 1.149.769,00 |
| 21.02.2025 | 123,51 | 123,51 | 121,61 | 121,63 | -1,33% | 1.466.231,00 |
| 20.02.2025 | 122,01 | 123,83 | 121,71 | 123,27 | 0,98% | 1.709.121,00 |
| 19.02.2025 | 120,98 | 122,56 | 119,50 | 122,07 | 0,35% | 1.663.470,00 |
| 18.02.2025 | 123,94 | 124,38 | 118,61 | 121,65 | -2,60% | 3.047.144,00 |
| 14.02.2025 | 125,38 | 126,69 | 124,13 | 124,90 | 0,18% | 1.974.003,00 |
| 13.02.2025 | 123,10 | 124,80 | 122,46 | 124,68 | 1,98% | 1.571.727,00 |
| 12.02.2025 | 120,13 | 122,30 | 120,10 | 122,26 | 0,46% | 1.229.196,00 |
| 11.02.2025 | 117,97 | 122,01 | 117,36 | 121,70 | 2,75% | 1.979.604,00 |
| 10.02.2025 | 118,44 | 119,07 | 117,57 | 118,44 | 0,59% | 1.440.042,00 |
| 07.02.2025 | 117,99 | 119,67 | 117,15 | 117,74 | -0,25% | 1.440.932,00 |
| 06.02.2025 | 119,12 | 120,20 | 117,16 | 118,04 | -0,25% | 1.938.441,00 |
| 05.02.2025 | 117,85 | 118,80 | 117,56 | 118,34 | 0,70% | 1.507.662,00 |
| 04.02.2025 | 115,80 | 118,24 | 115,34 | 117,52 | 1,38% | 1.272.820,00 |
| 03.02.2025 | 114,99 | 116,38 | 113,29 | 115,92 | -0,28% | 1.236.044,00 |
| 31.01.2025 | 117,43 | 118,23 | 115,78 | 116,25 | -1,62% | 2.336.551,00 |
| 30.01.2025 | 116,80 | 118,52 | 116,56 | 118,16 | 1,56% | 1.473.922,00 |
| 29.01.2025 | 117,00 | 117,61 | 115,83 | 116,34 | -0,83% | 1.663.704,00 |
| 28.01.2025 | 119,00 | 119,58 | 117,23 | 117,31 | -2,36% | 1.438.297,00 |
| 27.01.2025 | 118,20 | 120,28 | 117,96 | 120,14 | 2,48% | 1.704.357,00 |
| 24.01.2025 | 118,20 | 118,60 | 116,64 | 117,23 | -0,92% | 1.311.809,00 |
| 23.01.2025 | 118,10 | 118,88 | 117,08 | 118,32 | 0,56% | 1.223.400,00 |
| 22.01.2025 | 120,09 | 120,22 | 115,55 | 117,66 | -2,01% | 4.287.960,00 |
| 21.01.2025 | 119,02 | 120,40 | 118,06 | 120,07 | 1,31% | 1.449.005,00 |
| 17.01.2025 | 118,00 | 119,07 | 116,59 | 118,52 | -0,75% | 2.448.066,00 |
| 16.01.2025 | 118,88 | 119,98 | 117,60 | 119,42 | 1,74% | 1.625.837,00 |
| 15.01.2025 | 118,37 | 119,16 | 116,98 | 117,38 | 0,31% | 1.224.932,00 |
| 14.01.2025 | 116,65 | 117,80 | 116,14 | 117,02 | 0,44% | 1.208.433,00 |
| 13.01.2025 | 115,55 | 117,43 | 115,17 | 116,51 | 0,52% | 1.301.096,00 |
| 10.01.2025 | 115,35 | 116,72 | 114,80 | 115,91 | -0,53% | 1.245.009,00 |
| 08.01.2025 | 116,01 | 116,73 | 114,89 | 116,53 | -0,07% | 941.106,00 |
| 07.01.2025 | 118,50 | 119,24 | 116,33 | 116,61 | -0,65% | 847.762,00 |
| 06.01.2025 | 116,90 | 119,20 | 116,87 | 117,37 | 0,44% | 1.067.243,00 |
| 03.01.2025 | 116,31 | 117,22 | 114,85 | 116,86 | 0,69% | 1.218.074,00 |
| 02.01.2025 | 117,25 | 118,84 | 115,87 | 116,06 | -0,60% | 1.040.191,00 |
| 31.12.2024 | 116,11 | 117,46 | 116,08 | 116,76 | 0,81% | 880.039,00 |
| 30.12.2024 | 116,41 | 117,01 | 115,34 | 115,82 | -0,97% | 1.269.043,00 |
| 27.12.2024 | 115,99 | 117,65 | 115,61 | 116,96 | 0,35% | 846.166,00 |
| 26.12.2024 | 116,37 | 117,66 | 116,23 | 116,55 | -0,63% | 884.922,00 |
| 24.12.2024 | 116,10 | 117,29 | 115,57 | 117,29 | 0,96% | 346.621,00 |
| 23.12.2024 | 114,72 | 117,50 | 114,37 | 116,18 | 0,39% | 1.116.484,00 |
| 20.12.2024 | 114,36 | 116,67 | 113,48 | 115,73 | 0,97% | 2.689.411,00 |
| 19.12.2024 | 115,86 | 117,20 | 114,54 | 114,62 | -0,84% | 1.559.257,00 |
| 18.12.2024 | 118,38 | 119,70 | 115,53 | 115,59 | -2,45% | 1.279.331,00 |
| 17.12.2024 | 117,97 | 119,65 | 117,44 | 118,49 | -0,08% | 1.280.263,00 |
| 16.12.2024 | 121,00 | 121,38 | 118,51 | 118,58 | -2,18% | 1.346.060,00 |
| 13.12.2024 | 121,66 | 122,50 | 120,28 | 121,22 | -0,46% | 936.494,00 |
| 12.12.2024 | 122,94 | 122,94 | 120,02 | 121,78 | -0,98% | 936.524,00 |
| 11.12.2024 | 125,00 | 125,48 | 122,82 | 122,99 | -1,92% | 1.468.627,00 |
| 10.12.2024 | 125,47 | 126,54 | 123,23 | 125,40 | -0,41% | 885.880,00 |
| 09.12.2024 | 124,20 | 127,58 | 124,10 | 125,92 | 2,03% | 1.289.815,00 |
| 06.12.2024 | 124,99 | 125,63 | 122,67 | 123,42 | -0,96% | 931.746,00 |
| 05.12.2024 | 126,16 | 126,16 | 123,86 | 124,62 | -1,01% | 1.129.133,00 |
| 04.12.2024 | 126,55 | 127,52 | 125,78 | 125,89 | -1,16% | 796.339,00 |
| 03.12.2024 | 127,44 | 127,92 | 126,11 | 127,37 | -0,13% | 904.535,00 |
| 02.12.2024 | 127,51 | 128,54 | 126,55 | 127,53 | 0,63% | 3.069.312,00 |
| 29.11.2024 | 126,52 | 127,68 | 126,33 | 126,73 | -0,11% | 554.476,00 |