49,323€
3,67%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 47,93 | 49,82 | 47,80 | 49,43 | 3,90% | - |
| 21.08.2025 | 48,28 | 48,28 | 47,38 | 47,58 | -1,03% | 16,00 |
| 19.08.2025 | 48,25 | 48,65 | 48,07 | 48,07 | -0,57% | 1.463,00 |
| 18.08.2025 | 48,35 | 48,35 | 48,35 | 48,35 | -0,49% | 19,00 |
| 15.08.2025 | 49,39 | 49,39 | 48,46 | 48,59 | 3,25% | 945,00 |
| 14.08.2025 | 53,33 | 54,96 | 45,01 | 47,06 | -7,74% | 479,00 |
| 13.08.2025 | 50,82 | 51,00 | 50,82 | 51,00 | -0,16% | 2.000,00 |
| 11.08.2025 | 50,52 | 51,27 | 50,52 | 51,08 | 0,65% | 461,00 |
| 07.08.2025 | 52,06 | 52,38 | 50,75 | 50,75 | -2,03% | 38,00 |
| 06.08.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 12,35% | 4,00 |
| 04.08.2025 | 45,82 | 46,11 | 45,82 | 46,11 | 2,46% | 23,00 |
| 01.08.2025 | 45,85 | 45,85 | 45,00 | 45,00 | -7,91% | 954,00 |
| 29.07.2025 | 49,93 | 49,93 | 48,87 | 48,87 | -2,93% | 50,00 |
| 28.07.2025 | 50,62 | 50,62 | 50,34 | 50,34 | 3,43% | 2.146,00 |
| 25.07.2025 | 51,75 | 51,75 | 48,67 | 48,67 | -4,57% | 1.392,00 |
| 24.07.2025 | 52,37 | 52,37 | 51,00 | 51,00 | -10,10% | 31,00 |
| 23.07.2025 | 56,73 | 56,73 | 56,73 | 56,73 | 4,90% | 2,00 |
| 22.07.2025 | 53,29 | 54,08 | 53,29 | 54,08 | 1,98% | 566,00 |
| 17.07.2025 | 53,34 | 53,34 | 53,03 | 53,03 | -0,53% | 23,00 |
| 16.07.2025 | 53,31 | 53,31 | 53,31 | 53,31 | 0,72% | 1,00 |
| 15.07.2025 | 52,82 | 53,50 | 52,68 | 52,93 | -0,34% | 348,00 |
| 14.07.2025 | 53,11 | 53,11 | 53,11 | 53,11 | 0,74% | 30,00 |
| 10.07.2025 | 52,50 | 52,72 | 52,50 | 52,72 | 10,21% | 3,00 |
| 09.07.2025 | 47,77 | 47,84 | 47,77 | 47,84 | 4,23% | 11,00 |
| 08.07.2025 | 45,90 | 45,90 | 45,90 | 45,90 | 0,66% | 1,00 |
| 07.07.2025 | 43,47 | 45,60 | 43,47 | 45,60 | 5,25% | 113,00 |
| 04.07.2025 | 43,32 | 43,32 | 43,32 | 43,32 | 10,57% | 220,00 |
| 30.06.2025 | 39,18 | 39,18 | 39,18 | 39,18 | -2,01% | 150,00 |
| 27.06.2025 | 39,41 | 39,99 | 39,41 | 39,99 | -11,71% | 52,00 |
| 24.06.2025 | 45,33 | 45,33 | 45,23 | 45,29 | 4,33% | 544,00 |
| 23.06.2025 | 43,41 | 43,41 | 43,41 | 43,41 | 4,94% | 25,00 |
| 17.06.2025 | 41,37 | 41,37 | 41,37 | 41,37 | -1,52% | 1,00 |
| 16.06.2025 | 42,24 | 42,24 | 41,84 | 42,01 | -1,86% | 325,00 |
| 13.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -6,10% | 5,00 |
| 11.06.2025 | 46,24 | 46,24 | 45,58 | 45,58 | 0,43% | 2.280,00 |
| 10.06.2025 | 45,39 | 45,39 | 45,39 | 45,39 | -0,80% | 75,00 |
| 09.06.2025 | 46,13 | 46,18 | 45,75 | 45,75 | 0,02% | 3,00 |
| 06.06.2025 | 46,06 | 46,06 | 45,74 | 45,74 | 1,21% | 49,00 |
| 05.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,02% | 20,00 |
| 04.06.2025 | 45,79 | 45,92 | 45,19 | 45,19 | -1,75% | 12,00 |
| 03.06.2025 | 45,99 | 45,99 | 45,99 | 45,99 | 10,20% | 175,00 |
| 02.06.2025 | 41,74 | 41,74 | 41,74 | 41,74 | -0,20% | 1,00 |
| 29.05.2025 | 47,32 | 47,32 | 41,82 | 41,82 | -10,05% | 65,00 |
| 28.05.2025 | 43,60 | 46,53 | 43,60 | 46,50 | 7,88% | 131,00 |
| 27.05.2025 | 43,64 | 43,64 | 43,10 | 43,10 | -0,83% | 275,00 |
| 26.05.2025 | 43,31 | 43,46 | 42,83 | 43,46 | 2,38% | 14,00 |
| 23.05.2025 | 43,90 | 43,90 | 41,42 | 42,45 | -3,51% | 5.993,00 |
| 22.05.2025 | 28,21 | 44,00 | 28,21 | 44,00 | 53,94% | 2.775,00 |
| 21.05.2025 | 28,58 | 28,58 | 28,58 | 28,58 | -7,79% | 10,00 |
| 20.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,39% | 100,00 |
| 19.05.2025 | 30,78 | 30,78 | 30,57 | 30,57 | 0,43% | 55,00 |
| 15.05.2025 | 29,18 | 30,44 | 29,18 | 30,44 | 3,12% | 9,00 |
| 14.05.2025 | 29,77 | 29,77 | 29,52 | 29,52 | -1,52% | 126,00 |
| 13.05.2025 | 29,98 | 29,98 | 29,98 | 29,98 | 0,12% | 52,00 |
| 12.05.2025 | 28,47 | 29,94 | 28,47 | 29,94 | 7,35% | 1.008,00 |
| 09.05.2025 | 27,89 | 27,89 | 27,89 | 27,89 | -0,27% | 5,00 |
| 08.05.2025 | 27,97 | 27,97 | 27,97 | 27,97 | -0,52% | 1,00 |
| 07.05.2025 | 27,97 | 28,11 | 27,94 | 28,11 | 1,17% | 41,00 |
| 06.05.2025 | 27,79 | 27,79 | 27,79 | 27,79 | -4,81% | 19,00 |
| 05.05.2025 | 29,19 | 29,19 | 29,19 | 29,19 | -2,41% | 1,00 |
| 02.05.2025 | 29,23 | 29,91 | 29,23 | 29,91 | 4,23% | 81,00 |
| 29.04.2025 | 28,54 | 28,70 | 28,54 | 28,70 | -0,38% | 25,00 |
| 25.04.2025 | 28,81 | 28,81 | 28,81 | 28,81 | 0,14% | 18,00 |
| 24.04.2025 | 28,41 | 28,77 | 28,41 | 28,77 | -0,64% | 242,00 |
| 23.04.2025 | 30,45 | 30,45 | 28,95 | 28,95 | 1,14% | 44,00 |
| 22.04.2025 | 28,63 | 28,63 | 28,63 | 28,63 | 4,11% | 4,00 |
| 17.04.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 1,03% | 1,00 |
| 16.04.2025 | 28,42 | 28,42 | 27,22 | 27,22 | -6,80% | 319,00 |
| 15.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,51% | 3,00 |
| 14.04.2025 | 28,49 | 28,49 | 28,49 | 28,49 | 1,01% | 286,00 |
| 10.04.2025 | 30,01 | 30,01 | 28,20 | 28,20 | 5,80% | 954,00 |
| 09.04.2025 | 27,53 | 27,53 | 26,66 | 26,66 | -4,80% | 336,00 |
| 08.04.2025 | 30,39 | 30,63 | 28,00 | 28,00 | -5,36% | 1.493,00 |
| 07.04.2025 | 31,00 | 31,00 | 29,59 | 29,59 | -10,52% | 191,00 |
| 04.04.2025 | 32,68 | 33,07 | 31,67 | 33,07 | 0,02% | 3.394,00 |
| 03.04.2025 | 34,16 | 34,91 | 33,06 | 33,06 | -8,17% | 1.039,00 |
| 02.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,84% | 18,00 |
| 01.04.2025 | 36,36 | 36,36 | 36,31 | 36,31 | 0,71% | 412,00 |
| 31.03.2025 | 36,05 | 36,05 | 36,05 | 36,05 | 0,14% | 50,00 |
| 28.03.2025 | 37,90 | 38,00 | 36,00 | 36,00 | 2,95% | 815,00 |
| 27.03.2025 | 34,97 | 34,97 | 34,97 | 34,97 | 0,59% | 3,00 |
| 26.03.2025 | 34,77 | 34,77 | 34,77 | 34,77 | -1,82% | 22,00 |
| 24.03.2025 | 35,38 | 35,41 | 35,38 | 35,41 | 4,15% | 182,00 |
| 20.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,29% | 52,00 |
| 18.03.2025 | 34,45 | 34,45 | 34,45 | 34,45 | -1,19% | 1,00 |
| 17.03.2025 | 34,54 | 34,86 | 34,54 | 34,86 | 0,59% | 7,00 |
| 13.03.2025 | 34,66 | 34,66 | 34,66 | 34,66 | 2,61% | 1,00 |
| 12.03.2025 | 33,78 | 33,78 | 33,78 | 33,78 | 1,14% | 10,00 |
| 11.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,94% | 14,00 |
| 10.03.2025 | 32,34 | 34,28 | 32,34 | 34,06 | 10,57% | 342,00 |
| 07.03.2025 | 31,20 | 31,20 | 30,80 | 30,80 | -1,63% | 1.001,00 |
| 06.03.2025 | 31,88 | 31,88 | 31,31 | 31,31 | -0,92% | 1.178,00 |
| 05.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -6,43% | 120,00 |
| 04.03.2025 | 33,77 | 33,77 | 33,77 | 33,77 | -1,76% | 18,00 |
| 03.03.2025 | 35,65 | 35,78 | 34,38 | 34,38 | -5,41% | 1.985,00 |
| 28.02.2025 | 35,86 | 36,34 | 35,52 | 36,34 | -0,19% | 255,00 |
| 27.02.2025 | 36,16 | 36,94 | 36,16 | 36,41 | 0,84% | 95,00 |
| 26.02.2025 | 40,01 | 40,01 | 36,11 | 36,11 | -15,64% | 224,00 |
| 25.02.2025 | 42,00 | 42,80 | 42,00 | 42,80 | 1,88% | 74,00 |
| 24.02.2025 | 41,74 | 42,01 | 41,51 | 42,01 | -0,01% | 136,00 |