41,725€
3,31%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,92 | 40,71 | 39,81 | 40,71 | 0,79% | 786,00 |
| 19.12.2024 | 41,28 | 41,28 | 40,39 | 40,39 | -4,62% | 32,00 |
| 18.12.2024 | 42,24 | 42,83 | 42,24 | 42,35 | 1,33% | 498,00 |
| 17.12.2024 | 41,54 | 41,79 | 41,54 | 41,79 | -2,80% | 52,00 |
| 16.12.2024 | 41,55 | 43,00 | 41,55 | 43,00 | 3,40% | 202,00 |
| 12.12.2024 | 43,63 | 43,63 | 41,58 | 41,58 | -5,31% | 64,00 |
| 11.12.2024 | 43,91 | 43,91 | 43,91 | 43,91 | 0,13% | 15,00 |
| 10.12.2024 | 44,77 | 44,77 | 43,86 | 43,86 | -3,49% | 56,00 |
| 09.12.2024 | 42,78 | 45,63 | 42,30 | 45,44 | 9,39% | 536,00 |
| 05.12.2024 | 41,54 | 41,54 | 41,54 | 41,54 | -1,61% | 25,00 |
| 04.12.2024 | 40,68 | 42,22 | 40,68 | 42,22 | 4,70% | 404,00 |
| 03.12.2024 | 40,33 | 40,33 | 40,33 | 40,33 | -0,80% | 1,00 |
| 02.12.2024 | 39,62 | 40,65 | 39,61 | 40,65 | 3,61% | 551,00 |
| 29.11.2024 | 41,79 | 41,92 | 39,24 | 39,24 | -5,70% | 1.996,00 |
| 28.11.2024 | 41,79 | 41,79 | 41,60 | 41,61 | 0,30% | 110,00 |
| 27.11.2024 | 41,48 | 41,48 | 41,48 | 41,48 | 1,11% | 100,00 |
| 26.11.2024 | 41,01 | 41,03 | 40,70 | 41,03 | -1,14% | 736,00 |
| 25.11.2024 | 40,60 | 41,50 | 40,60 | 41,50 | 6,02% | 809,00 |
| 22.11.2024 | 38,47 | 39,15 | 38,47 | 39,15 | 7,25% | 1.096,00 |
| 20.11.2024 | 36,51 | 36,51 | 36,50 | 36,50 | -3,95% | 530,00 |
| 19.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 3,74% | 400,00 |
| 18.11.2024 | 35,50 | 36,63 | 35,50 | 36,63 | 1,43% | 1.465,00 |
| 15.11.2024 | 38,81 | 38,81 | 36,12 | 36,12 | -8,93% | 461,00 |
| 14.11.2024 | 38,92 | 42,53 | 34,11 | 39,66 | 5,62% | 2.157,00 |
| 12.11.2024 | 38,27 | 38,27 | 37,49 | 37,55 | -1,21% | 181,00 |
| 11.11.2024 | 36,09 | 38,01 | 35,73 | 38,01 | 4,51% | 255,00 |
| 08.11.2024 | 36,37 | 36,37 | 36,37 | 36,37 | 1,06% | 375,00 |
| 07.11.2024 | 36,34 | 36,34 | 35,97 | 35,99 | 0,57% | 65,00 |
| 06.11.2024 | 36,13 | 36,56 | 35,78 | 35,78 | 2,88% | 147,00 |
| 05.11.2024 | 34,78 | 34,78 | 34,78 | 34,78 | -1,21% | 128,00 |
| 04.11.2024 | 33,07 | 35,21 | 33,07 | 35,21 | 6,58% | 181,00 |
| 01.11.2024 | 33,03 | 33,03 | 33,03 | 33,03 | 0,49% | 1,00 |
| 31.10.2024 | 33,21 | 33,21 | 32,87 | 32,87 | -3,95% | 91,00 |
| 30.10.2024 | 33,24 | 34,22 | 33,24 | 34,22 | 2,47% | 35,00 |
| 29.10.2024 | 34,29 | 34,29 | 33,40 | 33,40 | -2,17% | 160,00 |
| 25.10.2024 | 34,78 | 34,78 | 34,14 | 34,14 | -3,48% | 175,00 |
| 24.10.2024 | 35,02 | 35,37 | 35,01 | 35,37 | 1,77% | 673,00 |
| 23.10.2024 | 35,94 | 35,95 | 34,75 | 34,75 | -3,32% | 381,00 |
| 22.10.2024 | 37,50 | 37,50 | 35,95 | 35,95 | -4,43% | 757,00 |
| 21.10.2024 | 36,90 | 37,61 | 36,85 | 37,61 | 2,83% | 67,00 |
| 18.10.2024 | 36,53 | 36,80 | 36,53 | 36,58 | 0,58% | 283,00 |
| 17.10.2024 | 36,37 | 36,37 | 36,37 | 36,37 | -0,18% | 60,00 |
| 16.10.2024 | 36,29 | 36,43 | 36,29 | 36,43 | 0,66% | 141,00 |
| 15.10.2024 | 36,47 | 36,50 | 36,19 | 36,19 | 4,90% | 548,00 |
| 14.10.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,19% | 30,00 |
| 11.10.2024 | 34,44 | 34,44 | 34,44 | 34,44 | -1,54% | 44,00 |
| 09.10.2024 | 34,98 | 34,98 | 34,98 | 34,98 | -1,19% | 100,00 |
| 08.10.2024 | 35,38 | 35,40 | 35,16 | 35,40 | 0,16% | 44,00 |
| 07.10.2024 | 35,34 | 35,34 | 35,34 | 35,34 | 5,08% | 1,00 |
| 03.10.2024 | 33,77 | 33,77 | 33,14 | 33,63 | -2,35% | 8.045,00 |
| 02.10.2024 | 33,86 | 34,44 | 33,86 | 34,44 | -0,14% | 32,00 |
| 01.10.2024 | 35,27 | 35,51 | 34,44 | 34,49 | -3,01% | 339,00 |
| 30.09.2024 | 35,88 | 35,88 | 35,56 | 35,56 | -3,68% | 76,00 |
| 27.09.2024 | 36,92 | 36,92 | 36,92 | 36,92 | 0,79% | 2,00 |
| 26.09.2024 | 36,63 | 36,63 | 36,63 | 36,63 | 3,02% | 55,00 |
| 25.09.2024 | 35,56 | 35,56 | 35,56 | 35,56 | -3,37% | 100,00 |
| 24.09.2024 | 36,32 | 36,80 | 36,32 | 36,80 | 0,08% | 209,00 |
| 23.09.2024 | 36,77 | 36,77 | 36,77 | 36,77 | -3,57% | 6,00 |
| 20.09.2024 | 37,79 | 38,13 | 37,79 | 38,13 | 0,20% | 169,00 |
| 19.09.2024 | 38,30 | 38,34 | 38,05 | 38,05 | 1,44% | 522,00 |
| 18.09.2024 | 37,51 | 37,51 | 37,51 | 37,51 | 1,00% | 40,00 |
| 17.09.2024 | 36,83 | 37,14 | 36,83 | 37,14 | -0,47% | 11,00 |
| 16.09.2024 | 37,46 | 37,46 | 37,32 | 37,32 | 2,82% | 142,00 |
| 13.09.2024 | 35,82 | 36,29 | 35,82 | 36,29 | 3,30% | 1.489,00 |
| 12.09.2024 | 35,54 | 35,54 | 35,04 | 35,13 | 2,66% | 398,00 |
| 11.09.2024 | 34,94 | 34,94 | 34,22 | 34,22 | -2,78% | 587,00 |
| 10.09.2024 | 35,02 | 35,60 | 34,90 | 35,20 | -1,83% | 218,00 |
| 09.09.2024 | 36,29 | 36,29 | 35,86 | 35,86 | -0,18% | 3,00 |
| 06.09.2024 | 36,38 | 36,38 | 35,92 | 35,92 | -1,29% | 131,00 |
| 05.09.2024 | 38,47 | 38,47 | 36,39 | 36,39 | -4,97% | 556,00 |
| 04.09.2024 | 39,25 | 39,65 | 38,03 | 38,30 | -3,54% | 447,00 |
| 03.09.2024 | 40,74 | 40,74 | 39,70 | 39,70 | -2,52% | 7.871,00 |
| 02.09.2024 | 41,07 | 41,11 | 40,73 | 40,73 | 0,06% | 3,00 |
| 30.08.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -2,91% | 30,00 |
| 29.08.2024 | 41,92 | 41,92 | 41,92 | 41,92 | -0,01% | 50,00 |
| 28.08.2024 | 41,93 | 41,93 | 41,93 | 41,93 | -3,70% | 29,00 |
| 27.08.2024 | 43,77 | 43,77 | 43,50 | 43,54 | -1,21% | 85,00 |
| 26.08.2024 | 44,14 | 44,34 | 44,07 | 44,07 | 0,56% | 515,00 |
| 23.08.2024 | 46,27 | 46,27 | 43,83 | 43,83 | -5,04% | 2.139,00 |
| 22.08.2024 | 49,20 | 49,20 | 42,74 | 46,15 | -17,03% | 4.872,00 |
| 21.08.2024 | 54,47 | 55,62 | 54,47 | 55,62 | 0,72% | 58,00 |
| 20.08.2024 | 55,32 | 55,32 | 55,22 | 55,22 | 0,75% | 21,00 |
| 19.08.2024 | 56,47 | 56,50 | 54,81 | 54,81 | -2,30% | 242,00 |
| 15.08.2024 | 55,32 | 56,10 | 55,04 | 56,10 | 2,88% | 381,00 |
| 14.08.2024 | 54,53 | 54,53 | 54,53 | 54,53 | 1,04% | 1,00 |
| 08.08.2024 | 53,71 | 53,97 | 53,71 | 53,97 | -0,17% | 262,00 |
| 07.08.2024 | 53,63 | 54,06 | 53,63 | 54,06 | -0,22% | 10,00 |
| 06.08.2024 | 54,00 | 54,18 | 54,00 | 54,18 | -0,48% | 20,00 |
| 05.08.2024 | 55,33 | 55,33 | 51,89 | 54,44 | -4,34% | 794,00 |
| 02.08.2024 | 56,91 | 56,91 | 56,91 | 56,91 | -3,69% | 12,00 |
| 01.08.2024 | 59,09 | 59,09 | 59,09 | 59,09 | -0,39% | 1,00 |
| 31.07.2024 | 58,72 | 59,32 | 58,34 | 59,32 | 4,86% | 287,00 |
| 29.07.2024 | 56,33 | 56,57 | 56,33 | 56,57 | 1,47% | 60,00 |
| 26.07.2024 | 55,75 | 55,75 | 55,75 | 55,75 | 0,31% | 82,00 |
| 25.07.2024 | 54,31 | 55,58 | 54,16 | 55,58 | 2,53% | 1.919,00 |
| 24.07.2024 | 54,67 | 54,69 | 54,21 | 54,21 | -1,56% | 46,00 |
| 23.07.2024 | 54,96 | 55,07 | 54,96 | 55,07 | 1,77% | 181,00 |
| 22.07.2024 | 54,89 | 55,50 | 54,11 | 54,11 | -2,28% | 310,00 |
| 19.07.2024 | 55,37 | 55,37 | 55,37 | 55,37 | -6,06% | 20,00 |
| 18.07.2024 | 58,97 | 58,97 | 58,62 | 58,94 | 3,04% | 341,00 |