67,005€
1,52%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 65,90 | 67,24 | 64,62 | 66,82 | 1,23% | - |
| 15.04.2024 | 66,55 | 67,67 | 66,00 | 66,00 | -5,21% | 362,00 |
| 12.04.2024 | 69,69 | 69,69 | 69,63 | 69,63 | 0,59% | 156,00 |
| 11.04.2024 | 72,46 | 72,46 | 69,22 | 69,22 | -3,81% | 265,00 |
| 09.04.2024 | 71,60 | 71,96 | 71,60 | 71,96 | -0,22% | 154,00 |
| 08.04.2024 | 71,58 | 72,12 | 71,58 | 72,12 | 1,28% | 2,00 |
| 05.04.2024 | 72,22 | 72,22 | 71,21 | 71,21 | -3,18% | 13,00 |
| 04.04.2024 | 77,44 | 77,59 | 73,55 | 73,55 | -5,11% | 923,00 |
| 03.04.2024 | 77,36 | 77,51 | 77,36 | 77,51 | -0,46% | 394,00 |
| 02.04.2024 | 79,61 | 79,69 | 77,80 | 77,87 | -1,80% | 134,00 |
| 28.03.2024 | 79,10 | 79,30 | 79,10 | 79,30 | 0,51% | 55,00 |
| 27.03.2024 | 78,10 | 78,90 | 77,90 | 78,90 | 1,15% | 79,00 |
| 26.03.2024 | 77,60 | 78,00 | 77,60 | 78,00 | -0,26% | 144,00 |
| 25.03.2024 | 79,30 | 80,50 | 78,00 | 78,20 | -1,39% | 324,00 |
| 22.03.2024 | 80,20 | 80,20 | 79,10 | 79,30 | -0,50% | 494,00 |
| 21.03.2024 | 78,20 | 81,20 | 78,20 | 79,70 | 1,53% | 379,00 |
| 20.03.2024 | 77,50 | 78,50 | 77,20 | 78,50 | 2,35% | 250,00 |
| 19.03.2024 | 77,60 | 77,60 | 76,70 | 76,70 | 0,13% | 294,00 |
| 18.03.2024 | 75,10 | 76,60 | 74,90 | 76,60 | 3,10% | 848,00 |
| 15.03.2024 | 73,20 | 75,00 | 73,10 | 74,30 | 2,06% | 361,00 |
| 14.03.2024 | 73,20 | 73,40 | 72,70 | 72,80 | 0,28% | 736,00 |
| 13.03.2024 | 71,80 | 72,60 | 71,80 | 72,60 | 1,68% | 210,00 |
| 12.03.2024 | 70,50 | 73,10 | 70,40 | 71,40 | 2,44% | 827,00 |
| 11.03.2024 | 65,80 | 69,70 | 65,00 | 69,70 | 3,57% | 68,00 |
| 08.03.2024 | 67,30 | 67,30 | 67,30 | 67,30 | 0,15% | 140,00 |
| 07.03.2024 | 65,80 | 67,50 | 65,60 | 67,20 | 3,70% | 827,00 |
| 06.03.2024 | 67,10 | 67,10 | 64,80 | 64,80 | -2,56% | 471,00 |
| 05.03.2024 | 64,00 | 66,90 | 64,00 | 66,50 | 5,06% | 239,00 |
| 04.03.2024 | 63,90 | 64,20 | 62,70 | 63,30 | -0,94% | 208,00 |
| 01.03.2024 | 61,90 | 63,90 | 61,90 | 63,90 | 4,75% | 3,00 |
| 29.02.2024 | 61,20 | 64,00 | 61,00 | 61,00 | -0,49% | 3.358,00 |
| 28.02.2024 | 63,80 | 64,40 | 60,60 | 61,30 | 3,03% | 948,00 |
| 27.02.2024 | 55,60 | 59,50 | 55,60 | 59,50 | 6,44% | 570,00 |
| 26.02.2024 | 56,30 | 56,30 | 55,60 | 55,90 | -2,10% | 236,00 |
| 23.02.2024 | 56,10 | 57,10 | 55,90 | 57,10 | 1,24% | 221,00 |
| 22.02.2024 | 56,50 | 56,50 | 56,40 | 56,40 | -0,53% | 177,00 |
| 21.02.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -1,90% | 3,00 |
| 20.02.2024 | 59,60 | 59,60 | 57,80 | 57,80 | -3,34% | 256,00 |
| 19.02.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -1,48% | 16,00 |
| 16.02.2024 | 59,90 | 60,70 | 59,90 | 60,70 | 2,19% | 230,00 |
| 15.02.2024 | 60,00 | 60,00 | 59,40 | 59,40 | -1,82% | 107,00 |
| 14.02.2024 | 60,30 | 60,50 | 60,30 | 60,50 | 1,00% | 332,00 |
| 13.02.2024 | 61,10 | 61,10 | 59,90 | 59,90 | -1,96% | 185,00 |
| 12.02.2024 | 58,70 | 61,10 | 58,70 | 61,10 | 3,74% | 117,00 |
| 09.02.2024 | 58,90 | 58,90 | 58,90 | 58,90 | -1,51% | 6,00 |
| 08.02.2024 | 60,40 | 60,40 | 59,80 | 59,80 | -1,64% | 352,00 |
| 07.02.2024 | 61,70 | 61,70 | 60,80 | 60,80 | -1,30% | 11,00 |
| 06.02.2024 | 60,50 | 61,60 | 60,50 | 61,60 | 1,32% | 406,00 |
| 05.02.2024 | 62,80 | 62,80 | 59,50 | 60,80 | -4,40% | 288,00 |
| 02.02.2024 | 63,60 | 63,60 | 63,60 | 63,60 | 0,95% | 30,00 |
| 01.02.2024 | 62,10 | 63,00 | 61,90 | 63,00 | 2,61% | 166,00 |
| 31.01.2024 | 62,10 | 62,10 | 61,40 | 61,40 | -0,32% | 365,00 |
| 30.01.2024 | 61,60 | 61,60 | 61,60 | 61,60 | -1,28% | 163,00 |
| 29.01.2024 | 61,20 | 62,40 | 61,20 | 62,40 | 2,80% | 225,00 |
| 26.01.2024 | 60,70 | 60,70 | 60,70 | 60,70 | -0,16% | 35,00 |
| 25.01.2024 | 60,00 | 61,50 | 60,00 | 60,80 | 1,33% | 1.718,00 |
| 24.01.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -1,48% | 10,00 |
| 23.01.2024 | 60,00 | 63,50 | 60,00 | 60,90 | 3,75% | 1.293,00 |
| 22.01.2024 | 58,70 | 58,70 | 58,70 | 58,70 | 2,98% | 4,00 |
| 19.01.2024 | 57,20 | 57,20 | 57,00 | 57,00 | 0,71% | 21,00 |
| 18.01.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 1,07% | 100,00 |
| 15.01.2024 | 56,00 | 56,00 | 55,80 | 56,00 | -2,78% | 14,00 |
| 12.01.2024 | 57,00 | 57,60 | 57,00 | 57,60 | 2,31% | 70,00 |
| 11.01.2024 | 55,40 | 56,30 | 55,40 | 56,30 | -1,23% | 1.621,00 |
| 09.01.2024 | 56,40 | 57,00 | 56,40 | 57,00 | 0,88% | 188,00 |
| 08.01.2024 | 56,20 | 56,50 | 56,00 | 56,50 | 0,00% | 103,00 |
| 03.01.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -1,91% | 20,00 |
| 02.01.2024 | 55,30 | 57,80 | 55,30 | 57,60 | 3,78% | 308,00 |
| 29.12.2023 | 55,60 | 55,60 | 55,50 | 55,50 | 0,00% | 143,00 |
| 28.12.2023 | 55,40 | 55,60 | 55,40 | 55,50 | 0,54% | 149,00 |
| 27.12.2023 | 55,20 | 55,40 | 55,10 | 55,20 | -1,08% | 847,00 |
| 22.12.2023 | 55,50 | 55,80 | 55,50 | 55,80 | 1,64% | 1.714,00 |
| 21.12.2023 | 54,70 | 55,10 | 54,30 | 54,90 | -0,36% | 435,00 |
| 20.12.2023 | 55,60 | 55,60 | 55,10 | 55,10 | -0,18% | 1.597,00 |
| 18.12.2023 | 57,40 | 57,40 | 55,20 | 55,20 | -3,66% | 163,00 |
| 15.12.2023 | 58,50 | 58,50 | 57,00 | 57,30 | -2,39% | 1.177,00 |
| 14.12.2023 | 56,00 | 58,70 | 56,00 | 58,70 | 10,96% | 64,00 |
| 13.12.2023 | 52,20 | 52,90 | 52,10 | 52,90 | -1,67% | 995,00 |
| 11.12.2023 | 52,50 | 53,80 | 52,50 | 53,80 | 2,87% | 205,00 |
| 08.12.2023 | 52,20 | 52,30 | 52,20 | 52,30 | 1,95% | 44,00 |
| 07.12.2023 | 51,30 | 51,30 | 51,30 | 51,30 | 0,59% | 2,00 |
| 06.12.2023 | 49,40 | 51,00 | 49,35 | 51,00 | 4,72% | 196,00 |
| 05.12.2023 | 51,30 | 51,30 | 48,70 | 48,70 | -4,51% | 206,00 |
| 04.12.2023 | 49,65 | 51,40 | 49,65 | 51,00 | 7,37% | 996,00 |
| 01.12.2023 | 46,70 | 47,50 | 46,70 | 47,50 | 2,59% | 32,00 |
| 30.11.2023 | 46,30 | 46,30 | 46,30 | 46,30 | -1,70% | 20,00 |
| 29.11.2023 | 47,10 | 47,10 | 47,10 | 47,10 | 1,07% | 41,00 |
| 28.11.2023 | 46,55 | 46,60 | 46,55 | 46,60 | -2,51% | 108,00 |
| 27.11.2023 | 48,00 | 48,00 | 47,80 | 47,80 | -1,14% | 5,00 |
| 24.11.2023 | 48,35 | 48,35 | 48,35 | 48,35 | 0,31% | 50,00 |
| 23.11.2023 | 48,15 | 48,20 | 48,15 | 48,20 | 1,58% | 26,00 |
| 22.11.2023 | 46,80 | 47,45 | 46,80 | 47,45 | -0,84% | 676,00 |
| 21.11.2023 | 47,85 | 47,85 | 47,85 | 47,85 | 2,57% | 299,00 |
| 20.11.2023 | 46,65 | 46,65 | 46,65 | 46,65 | 0,54% | 87,00 |
| 17.11.2023 | 49,35 | 49,35 | 46,40 | 46,40 | -4,82% | 178,00 |
| 16.11.2023 | 50,30 | 50,30 | 46,70 | 48,75 | -10,71% | 4.700,00 |
| 15.11.2023 | 55,00 | 55,40 | 50,70 | 54,60 | 1,87% | 2.924,00 |
| 14.11.2023 | 52,60 | 54,60 | 52,60 | 53,60 | 2,68% | 2.010,00 |
| 10.11.2023 | 52,70 | 52,70 | 52,20 | 52,20 | -2,97% | 30,00 |
| 09.11.2023 | 53,80 | 53,80 | 53,80 | 53,80 | -0,19% | 1,00 |