52,755€
-1,12%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 51,76 | 51,76 | 51,76 | 51,76 | -2,98% | - |
| 30.09.2025 | 53,35 | 53,35 | 53,35 | 53,35 | 2,77% | - |
| 29.09.2025 | 51,91 | 51,91 | 51,91 | 51,91 | 1,72% | - |
| 26.09.2025 | 51,03 | 51,03 | 51,03 | 51,03 | -1,41% | - |
| 25.09.2025 | 51,76 | 51,76 | 51,76 | 51,76 | 1,97% | - |
| 24.09.2025 | 50,76 | 50,76 | 50,76 | 50,76 | -0,04% | - |
| 23.09.2025 | 50,78 | 50,78 | 50,78 | 50,78 | 2,21% | - |
| 22.09.2025 | 49,68 | 49,68 | 49,68 | 49,68 | -2,20% | - |
| 19.09.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -4,19% | - |
| 18.09.2025 | 53,02 | 53,02 | 53,02 | 53,02 | -0,02% | - |
| 17.09.2025 | 53,03 | 53,03 | 53,03 | 53,03 | -2,18% | - |
| 16.09.2025 | 54,21 | 54,21 | 54,21 | 54,21 | 4,51% | - |
| 15.09.2025 | 51,87 | 51,87 | 51,87 | 51,87 | -1,87% | - |
| 12.09.2025 | 52,86 | 52,86 | 52,86 | 52,86 | 2,68% | - |
| 11.09.2025 | 50,34 | 51,48 | 50,34 | 51,48 | 1,78% | 6,00 |
| 10.09.2025 | 50,58 | 50,58 | 50,58 | 50,58 | -1,96% | - |
| 09.09.2025 | 51,59 | 51,59 | 51,59 | 51,59 | 0,47% | - |
| 08.09.2025 | 51,35 | 51,35 | 51,35 | 51,35 | 0,18% | - |
| 05.09.2025 | 51,26 | 51,26 | 51,26 | 51,26 | 1,67% | - |
| 04.09.2025 | 50,42 | 50,42 | 50,42 | 50,42 | -0,69% | - |
| 03.09.2025 | 50,77 | 50,77 | 50,77 | 50,77 | -2,03% | - |
| 02.09.2025 | 51,82 | 51,82 | 51,82 | 51,82 | 0,17% | - |
| 01.09.2025 | 51,73 | 51,73 | 51,73 | 51,73 | 0,41% | - |
| 29.08.2025 | 51,52 | 51,52 | 51,52 | 51,52 | -0,96% | - |
| 28.08.2025 | 52,02 | 52,02 | 52,02 | 52,02 | 0,89% | - |
| 27.08.2025 | 51,56 | 51,56 | 51,56 | 51,56 | 1,42% | - |
| 26.08.2025 | 50,84 | 50,84 | 50,84 | 50,84 | 3,52% | - |
| 25.08.2025 | 49,11 | 49,11 | 49,11 | 49,11 | 2,82% | - |
| 22.08.2025 | 47,77 | 47,77 | 47,77 | 47,77 | -1,14% | - |
| 21.08.2025 | 48,32 | 48,32 | 48,32 | 48,32 | 0,54% | - |
| 20.08.2025 | 48,06 | 48,06 | 48,06 | 48,06 | -1,65% | - |
| 19.08.2025 | 48,28 | 48,86 | 48,00 | 48,86 | 2,05% | 13.461,00 |
| 18.08.2025 | 48,37 | 48,37 | 47,88 | 47,88 | -1,87% | 300,00 |
| 15.08.2025 | 49,06 | 49,06 | 48,79 | 48,79 | -8,10% | 200,00 |
| 14.08.2025 | 53,09 | 53,09 | 53,09 | 53,09 | 5,46% | - |
| 13.08.2025 | 50,34 | 50,34 | 50,34 | 50,34 | -1,06% | - |
| 12.08.2025 | 50,88 | 50,88 | 50,88 | 50,88 | 0,85% | - |
| 11.08.2025 | 50,45 | 50,45 | 50,45 | 50,45 | 1,15% | - |
| 08.08.2025 | 49,88 | 49,88 | 49,88 | 49,88 | -3,25% | - |
| 07.08.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 4,65% | - |
| 06.08.2025 | 49,26 | 49,26 | 49,26 | 49,26 | 6,63% | - |
| 05.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,64% | - |
| 04.08.2025 | 45,45 | 45,45 | 45,45 | 45,45 | -1,32% | - |
| 01.08.2025 | 46,06 | 46,06 | 46,06 | 46,06 | -5,65% | - |
| 31.07.2025 | 48,82 | 48,82 | 48,82 | 48,82 | -0,21% | - |
| 30.07.2025 | 48,93 | 48,93 | 48,93 | 48,93 | -1,14% | - |
| 29.07.2025 | 49,49 | 49,49 | 49,49 | 49,49 | -0,92% | - |
| 28.07.2025 | 49,95 | 49,95 | 49,95 | 49,95 | -2,84% | - |
| 25.07.2025 | 51,41 | 51,41 | 51,41 | 51,41 | -13,65% | - |
| 24.07.2025 | 56,03 | 59,54 | 56,03 | 59,54 | 6,59% | 29,00 |
| 23.07.2025 | 55,86 | 55,86 | 55,86 | 55,86 | 4,45% | - |
| 22.07.2025 | 53,48 | 53,48 | 53,48 | 53,48 | 2,16% | - |
| 21.07.2025 | 52,35 | 52,35 | 52,35 | 52,35 | -0,15% | - |
| 18.07.2025 | 52,43 | 52,43 | 52,43 | 52,43 | -1,61% | - |
| 17.07.2025 | 53,29 | 53,29 | 53,29 | 53,29 | -0,11% | - |
| 16.07.2025 | 53,35 | 53,35 | 53,35 | 53,35 | 0,95% | - |
| 15.07.2025 | 52,85 | 52,85 | 52,85 | 52,85 | -0,34% | - |
| 14.07.2025 | 53,03 | 53,03 | 53,03 | 53,03 | 5,22% | - |
| 11.07.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 2,06% | - |
| 10.07.2025 | 49,39 | 49,39 | 49,39 | 49,39 | 4,32% | - |
| 09.07.2025 | 47,34 | 47,34 | 47,34 | 47,34 | 3,04% | - |
| 08.07.2025 | 45,95 | 45,95 | 45,95 | 45,95 | 5,77% | - |
| 07.07.2025 | 43,44 | 43,44 | 43,44 | 43,44 | 0,89% | - |
| 04.07.2025 | 43,06 | 43,06 | 43,06 | 43,06 | 4,06% | - |
| 03.07.2025 | 41,38 | 41,38 | 41,38 | 41,38 | -1,19% | - |
| 02.07.2025 | 41,88 | 41,88 | 41,88 | 41,88 | 6,99% | - |
| 01.07.2025 | 39,14 | 39,14 | 39,14 | 39,14 | -1,45% | - |
| 30.06.2025 | 39,72 | 39,72 | 39,72 | 39,72 | -1,56% | - |
| 27.06.2025 | 39,48 | 40,35 | 39,48 | 40,35 | 1,27% | 25,00 |
| 26.06.2025 | 39,84 | 39,84 | 39,84 | 39,84 | -3,69% | - |
| 25.06.2025 | 41,37 | 41,37 | 41,37 | 41,37 | -8,68% | - |
| 24.06.2025 | 45,30 | 45,30 | 45,30 | 45,30 | 6,19% | - |
| 23.06.2025 | 42,66 | 42,66 | 42,66 | 42,66 | 1,97% | - |
| 20.06.2025 | 41,83 | 41,83 | 41,83 | 41,83 | -0,52% | - |
| 19.06.2025 | 42,05 | 42,05 | 42,05 | 42,05 | 0,74% | - |
| 18.06.2025 | 41,74 | 41,74 | 41,74 | 41,74 | 0,55% | - |
| 17.06.2025 | 41,51 | 41,51 | 41,51 | 41,51 | -0,80% | - |
| 16.06.2025 | 41,85 | 41,85 | 41,85 | 41,85 | -3,70% | - |
| 13.06.2025 | 43,46 | 43,46 | 43,46 | 43,46 | -2,05% | - |
| 12.06.2025 | 44,37 | 44,37 | 44,37 | 44,37 | -4,13% | - |
| 11.06.2025 | 46,28 | 46,28 | 46,28 | 46,28 | 1,99% | - |
| 10.06.2025 | 45,37 | 45,37 | 45,37 | 45,37 | -0,66% | - |
| 09.06.2025 | 45,67 | 45,67 | 45,67 | 45,67 | 0,03% | - |
| 06.06.2025 | 45,66 | 45,66 | 45,66 | 45,66 | 1,34% | - |
| 05.06.2025 | 45,05 | 45,05 | 45,05 | 45,05 | -0,97% | - |
| 04.06.2025 | 45,49 | 45,49 | 45,49 | 45,49 | 5,26% | - |
| 03.06.2025 | 43,22 | 43,22 | 43,22 | 43,22 | 3,58% | - |
| 02.06.2025 | 41,72 | 41,72 | 41,72 | 41,72 | -1,85% | 60,00 |
| 30.05.2025 | 42,51 | 42,51 | 42,51 | 42,51 | -10,85% | - |
| 29.05.2025 | 47,68 | 47,68 | 47,68 | 47,68 | 8,90% | - |
| 28.05.2025 | 43,79 | 43,79 | 43,79 | 43,79 | 1,58% | - |
| 27.05.2025 | 43,11 | 43,11 | 43,11 | 43,11 | 0,50% | - |
| 26.05.2025 | 42,89 | 42,89 | 42,89 | 42,89 | 3,54% | - |
| 23.05.2025 | 43,69 | 44,02 | 41,43 | 41,43 | 11,79% | 88,00 |
| 22.05.2025 | 27,89 | 37,06 | 27,89 | 37,06 | 24,16% | 100,00 |
| 21.05.2025 | 29,85 | 29,85 | 29,85 | 29,85 | -1,74% | - |
| 20.05.2025 | 30,38 | 30,38 | 30,38 | 30,38 | -1,98% | - |
| 19.05.2025 | 30,99 | 30,99 | 30,99 | 30,99 | 1,46% | - |
| 16.05.2025 | 30,55 | 30,55 | 30,55 | 30,55 | 5,60% | - |
| 15.05.2025 | 28,93 | 28,93 | 28,93 | 28,93 | -2,72% | - |