142,000$
2,92%
Echtzeit-Aktienkurs Genuine Parts Company
Bid:
Ask:
Aktienkurse zur Genuine Parts Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 138,50 | 143,57 | 138,30 | 141,97 | 2,90% | 987.219,00 |
| 25.07.2024 | 135,53 | 140,67 | 135,48 | 137,97 | 1,64% | 1.070.511,00 |
| 24.07.2024 | 137,04 | 137,08 | 134,71 | 135,74 | -1,07% | 1.269.330,00 |
| 23.07.2024 | 136,00 | 139,27 | 134,39 | 137,21 | -0,84% | 2.065.174,00 |
| 22.07.2024 | 138,83 | 139,27 | 137,13 | 138,37 | 0,08% | 1.230.701,00 |
| 19.07.2024 | 140,62 | 140,95 | 137,43 | 138,26 | -1,43% | 3.266.040,00 |
| 18.07.2024 | 143,00 | 144,31 | 140,19 | 140,26 | -2,64% | 965.716,00 |
| 17.07.2024 | 141,49 | 144,16 | 141,26 | 144,06 | 1,65% | 925.529,00 |
| 16.07.2024 | 141,99 | 143,20 | 140,66 | 141,72 | 0,35% | 1.391.603,00 |
| 15.07.2024 | 137,61 | 142,15 | 137,37 | 141,23 | 2,13% | 1.402.640,00 |
| 12.07.2024 | 137,80 | 139,04 | 136,44 | 138,29 | 1,30% | 1.017.683,00 |
| 11.07.2024 | 133,07 | 136,58 | 133,07 | 136,51 | 3,04% | 1.162.793,00 |
| 10.07.2024 | 131,56 | 132,54 | 130,62 | 132,48 | 1,10% | 756.352,00 |
| 09.07.2024 | 132,63 | 132,88 | 130,82 | 131,04 | -1,38% | 923.720,00 |
| 08.07.2024 | 132,98 | 133,93 | 132,18 | 132,88 | 0,32% | 837.070,00 |
| 05.07.2024 | 132,80 | 133,10 | 130,70 | 132,45 | -0,70% | 1.439.443,00 |
| 03.07.2024 | 134,93 | 135,63 | 132,35 | 133,38 | -1,91% | 645.170,00 |
| 02.07.2024 | 133,65 | 136,34 | 133,38 | 135,98 | 1,59% | 1.025.279,00 |
| 01.07.2024 | 138,32 | 138,73 | 133,81 | 133,85 | -3,23% | 1.214.127,00 |
| 28.06.2024 | 136,89 | 138,68 | 136,58 | 138,32 | 0,67% | 1.300.635,00 |
| 27.06.2024 | 138,07 | 138,55 | 136,13 | 137,40 | -0,49% | 871.860,00 |
| 26.06.2024 | 138,16 | 138,55 | 137,17 | 138,07 | -0,74% | 594.881,00 |
| 25.06.2024 | 141,59 | 141,59 | 138,92 | 139,10 | -2,08% | 640.630,00 |
| 24.06.2024 | 141,69 | 142,96 | 141,48 | 142,05 | 0,44% | 640.354,00 |
| 21.06.2024 | 141,37 | 141,90 | 140,57 | 141,43 | 0,01% | 1.589.464,00 |
| 20.06.2024 | 139,07 | 142,13 | 139,07 | 141,42 | 1,49% | 806.724,00 |
| 18.06.2024 | 139,93 | 141,48 | 139,31 | 139,34 | -0,40% | 777.339,00 |
| 17.06.2024 | 136,70 | 140,20 | 136,45 | 139,90 | 2,34% | 956.951,00 |
| 14.06.2024 | 138,74 | 138,80 | 134,85 | 136,70 | -2,99% | 1.159.285,00 |
| 13.06.2024 | 142,00 | 142,39 | 139,52 | 140,91 | -1,32% | 1.032.018,00 |
| 12.06.2024 | 143,28 | 143,61 | 142,22 | 142,79 | 0,53% | 596.404,00 |
| 11.06.2024 | 142,15 | 142,30 | 140,89 | 142,04 | -0,30% | 765.807,00 |
| 10.06.2024 | 144,64 | 144,85 | 141,51 | 142,47 | -1,87% | 808.978,00 |
| 07.06.2024 | 143,04 | 146,34 | 142,60 | 145,19 | 0,40% | 916.585,00 |
| 06.06.2024 | 142,99 | 144,64 | 142,87 | 144,61 | 1,13% | 805.131,00 |
| 05.06.2024 | 144,92 | 145,16 | 142,60 | 142,99 | -1,23% | 696.071,00 |
| 04.06.2024 | 143,52 | 144,78 | 143,52 | 144,77 | 0,46% | 856.563,00 |
| 03.06.2024 | 144,94 | 145,45 | 142,93 | 144,11 | -0,02% | 804.099,00 |
| 31.05.2024 | 140,71 | 144,43 | 140,48 | 144,14 | 2,46% | 1.500.320,00 |
| 30.05.2024 | 139,68 | 141,10 | 139,32 | 140,68 | 1,03% | 637.439,00 |
| 29.05.2024 | 140,47 | 141,55 | 139,15 | 139,24 | -1,78% | 799.898,00 |
| 28.05.2024 | 144,96 | 145,75 | 141,62 | 141,77 | -2,38% | 707.981,00 |
| 24.05.2024 | 146,28 | 146,67 | 144,93 | 145,22 | -0,30% | 468.616,00 |
| 23.05.2024 | 149,01 | 149,01 | 145,56 | 145,65 | -2,63% | 723.038,00 |
| 22.05.2024 | 151,16 | 151,97 | 149,01 | 149,59 | -1,27% | 894.419,00 |
| 21.05.2024 | 151,83 | 152,12 | 150,13 | 151,51 | -0,28% | 844.417,00 |
| 20.05.2024 | 152,84 | 153,44 | 151,76 | 151,93 | -0,63% | 561.798,00 |
| 17.05.2024 | 154,84 | 154,84 | 152,20 | 152,89 | -0,79% | 581.812,00 |
| 16.05.2024 | 154,74 | 155,22 | 153,58 | 154,10 | -0,59% | 585.753,00 |
| 15.05.2024 | 156,00 | 157,17 | 154,63 | 155,01 | -0,37% | 548.089,00 |
| 14.05.2024 | 158,65 | 158,65 | 154,93 | 155,58 | -1,24% | 670.724,00 |
| 13.05.2024 | 155,82 | 157,61 | 155,63 | 157,53 | 1,46% | 867.755,00 |
| 10.05.2024 | 155,98 | 155,98 | 154,08 | 155,27 | -0,05% | 753.486,00 |
| 09.05.2024 | 154,84 | 155,64 | 154,35 | 155,34 | 0,64% | 694.652,00 |
| 08.05.2024 | 154,04 | 155,00 | 153,52 | 154,35 | -0,37% | 925.006,00 |
| 07.05.2024 | 157,22 | 157,75 | 154,85 | 154,92 | -1,13% | 1.174.200,00 |
| 06.05.2024 | 158,70 | 159,77 | 155,44 | 156,69 | -0,46% | 907.200,00 |
| 03.05.2024 | 157,08 | 158,29 | 157,00 | 157,41 | 0,70% | 670.520,00 |
| 02.05.2024 | 157,73 | 157,73 | 155,99 | 156,32 | -0,29% | 743.332,00 |
| 01.05.2024 | 156,87 | 159,15 | 156,28 | 156,77 | -0,28% | 815.551,00 |
| 30.04.2024 | 160,34 | 160,37 | 156,91 | 157,21 | -2,58% | 1.558.772,00 |
| 29.04.2024 | 160,49 | 162,06 | 160,49 | 161,37 | 0,90% | 1.055.674,00 |
| 26.04.2024 | 160,62 | 162,14 | 159,82 | 159,93 | -0,71% | 1.003.681,00 |
| 25.04.2024 | 161,11 | 161,60 | 158,95 | 161,07 | -0,45% | 1.449.618,00 |
| 24.04.2024 | 163,07 | 163,73 | 161,22 | 161,80 | -0,97% | 1.157.701,00 |
| 23.04.2024 | 162,61 | 163,86 | 160,92 | 163,38 | 0,18% | 1.110.971,00 |
| 22.04.2024 | 162,81 | 163,54 | 160,95 | 163,09 | 0,43% | 1.443.166,00 |
| 19.04.2024 | 161,00 | 162,93 | 160,26 | 162,39 | 1,35% | 3.396.404,00 |
| 18.04.2024 | 155,88 | 164,45 | 155,88 | 160,23 | 11,22% | 3.914.589,00 |
| 17.04.2024 | 145,31 | 145,85 | 143,71 | 144,07 | -0,33% | 1.754.113,00 |
| 16.04.2024 | 144,67 | 145,88 | 144,30 | 144,55 | -0,14% | 1.100.332,00 |
| 15.04.2024 | 147,53 | 147,81 | 144,30 | 144,75 | -0,43% | 1.168.369,00 |
| 12.04.2024 | 144,87 | 145,99 | 144,48 | 145,38 | -0,50% | 924.762,00 |
| 11.04.2024 | 148,57 | 149,12 | 145,61 | 146,11 | -1,46% | 882.508,00 |
| 10.04.2024 | 148,92 | 149,57 | 147,84 | 148,28 | -1,47% | 738.361,00 |
| 09.04.2024 | 150,56 | 151,43 | 148,96 | 150,49 | 0,05% | 609.629,00 |
| 08.04.2024 | 150,32 | 151,35 | 150,23 | 150,41 | 0,28% | 582.127,00 |
| 05.04.2024 | 149,23 | 150,58 | 148,97 | 149,99 | 0,77% | 613.198,00 |
| 04.04.2024 | 154,06 | 154,06 | 148,79 | 148,85 | -2,79% | 806.478,00 |
| 03.04.2024 | 153,42 | 154,36 | 152,81 | 153,12 | -0,44% | 690.305,00 |
| 02.04.2024 | 154,45 | 155,48 | 153,23 | 153,79 | -0,32% | 833.491,00 |
| 01.04.2024 | 154,84 | 155,62 | 153,42 | 154,28 | -0,42% | 733.365,00 |
| 28.03.2024 | 155,48 | 155,91 | 154,54 | 154,93 | -0,17% | 954.290,00 |
| 27.03.2024 | 153,21 | 155,26 | 152,95 | 155,19 | 1,74% | 754.890,00 |
| 26.03.2024 | 153,56 | 153,78 | 152,06 | 152,53 | -0,70% | 945.950,00 |
| 25.03.2024 | 155,88 | 156,04 | 153,46 | 153,61 | -1,46% | 844.128,00 |
| 22.03.2024 | 157,45 | 157,77 | 155,74 | 155,88 | -0,95% | 588.695,00 |
| 21.03.2024 | 155,63 | 157,70 | 155,34 | 157,38 | 1,33% | 619.991,00 |
| 20.03.2024 | 155,54 | 155,82 | 154,19 | 155,31 | 0,15% | 894.666,00 |
| 19.03.2024 | 153,77 | 155,27 | 153,54 | 155,07 | 1,04% | 804.403,00 |
| 18.03.2024 | 154,01 | 154,94 | 153,25 | 153,47 | -0,12% | 985.357,00 |
| 15.03.2024 | 151,06 | 154,79 | 151,06 | 153,66 | 1,18% | 1.693.630,00 |
| 14.03.2024 | 153,50 | 153,67 | 151,47 | 151,87 | -1,06% | 824.495,00 |
| 13.03.2024 | 154,48 | 154,91 | 153,42 | 153,49 | -0,34% | 1.033.061,00 |
| 12.03.2024 | 152,90 | 154,40 | 152,18 | 154,01 | 1,02% | 828.234,00 |
| 11.03.2024 | 151,15 | 152,58 | 150,86 | 152,45 | 0,99% | 1.279.964,00 |
| 08.03.2024 | 150,64 | 151,36 | 150,06 | 150,96 | 0,09% | 1.021.346,00 |
| 07.03.2024 | 150,84 | 152,62 | 150,47 | 150,82 | 0,66% | 1.080.795,00 |
| 06.03.2024 | 150,70 | 151,39 | 149,49 | 149,83 | -0,07% | 775.990,00 |
| 05.03.2024 | 149,93 | 151,09 | 149,14 | 149,94 | -0,02% | 1.077.211,00 |