55,950€
0,67%
Echtzeit-Aktienkurs Advance Auto Parts
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -1,65% | 8,00 |
| 15.07.2024 | 58,16 | 58,16 | 58,16 | 58,16 | 0,41% | 1,00 |
| 12.07.2024 | 56,40 | 57,92 | 56,40 | 57,92 | 2,66% | 3,00 |
| 11.07.2024 | 53,87 | 56,42 | 53,87 | 56,42 | 3,43% | 47,00 |
| 09.07.2024 | 54,55 | 54,55 | 54,55 | 54,55 | 0,11% | 1,00 |
| 08.07.2024 | 53,88 | 54,49 | 53,88 | 54,49 | -1,00% | 126,00 |
| 05.07.2024 | 55,04 | 55,04 | 55,04 | 55,04 | -0,51% | 1,00 |
| 04.07.2024 | 55,45 | 55,45 | 55,32 | 55,32 | -1,04% | 780,00 |
| 03.07.2024 | 56,22 | 56,22 | 55,90 | 55,90 | -1,17% | 619,00 |
| 02.07.2024 | 55,28 | 56,56 | 55,28 | 56,56 | 1,14% | 22,00 |
| 01.07.2024 | 57,82 | 57,82 | 55,92 | 55,92 | -4,07% | 505,00 |
| 28.06.2024 | 58,29 | 58,29 | 58,29 | 58,29 | -0,92% | 18,00 |
| 26.06.2024 | 58,83 | 58,83 | 58,83 | 58,83 | -1,14% | 33,00 |
| 25.06.2024 | 60,72 | 60,87 | 59,51 | 59,51 | -2,27% | 421,00 |
| 24.06.2024 | 61,67 | 61,69 | 60,89 | 60,89 | -1,89% | 35,00 |
| 21.06.2024 | 61,80 | 62,06 | 61,80 | 62,06 | 2,46% | 52,00 |
| 20.06.2024 | 60,57 | 60,57 | 60,57 | 60,57 | 1,82% | 30,00 |
| 19.06.2024 | 59,63 | 59,63 | 59,49 | 59,49 | -0,85% | 85,00 |
| 17.06.2024 | 59,21 | 60,00 | 59,21 | 60,00 | 4,53% | 18,00 |
| 14.06.2024 | 59,81 | 59,81 | 57,40 | 57,40 | -2,93% | 566,00 |
| 12.06.2024 | 59,13 | 59,13 | 59,13 | 59,13 | 0,70% | 10,00 |
| 11.06.2024 | 58,72 | 58,72 | 58,72 | 58,72 | -0,68% | 50,00 |
| 10.06.2024 | 59,74 | 59,92 | 59,12 | 59,12 | -0,12% | 196,00 |
| 07.06.2024 | 59,56 | 59,56 | 59,19 | 59,19 | -0,77% | 127,00 |
| 06.06.2024 | 59,65 | 59,65 | 59,65 | 59,65 | 0,90% | 80,00 |
| 05.06.2024 | 59,56 | 59,56 | 59,12 | 59,12 | -1,96% | 52,00 |
| 04.06.2024 | 61,43 | 61,43 | 60,13 | 60,30 | -2,90% | 317,00 |
| 03.06.2024 | 65,59 | 65,59 | 62,10 | 62,10 | -4,17% | 79,00 |
| 31.05.2024 | 61,78 | 64,80 | 61,78 | 64,80 | 9,33% | 517,00 |
| 30.05.2024 | 57,56 | 59,27 | 57,56 | 59,27 | 2,08% | 219,00 |
| 29.05.2024 | 64,93 | 67,30 | 57,76 | 58,06 | -10,26% | 2.376,00 |
| 28.05.2024 | 64,28 | 65,36 | 63,92 | 64,70 | 1,00% | 473,00 |
| 27.05.2024 | 64,06 | 64,06 | 64,06 | 64,06 | -0,56% | 6,00 |
| 24.05.2024 | 63,98 | 64,42 | 63,98 | 64,42 | 0,36% | 21,00 |
| 23.05.2024 | 65,19 | 65,19 | 63,52 | 64,19 | -1,35% | 1.289,00 |
| 22.05.2024 | 65,06 | 65,07 | 65,06 | 65,07 | -0,08% | 321,00 |
| 21.05.2024 | 65,08 | 65,12 | 64,62 | 65,12 | -3,55% | 545,00 |
| 20.05.2024 | 67,52 | 67,52 | 67,52 | 67,52 | -0,32% | 372,00 |
| 17.05.2024 | 68,32 | 68,32 | 67,74 | 67,74 | -3,34% | 224,00 |
| 15.05.2024 | 70,15 | 70,15 | 70,08 | 70,08 | 0,23% | 28,00 |
| 14.05.2024 | 69,92 | 69,92 | 69,92 | 69,92 | -1,52% | 73,00 |
| 13.05.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 2,10% | 132,00 |
| 09.05.2024 | 69,30 | 69,54 | 69,30 | 69,54 | 0,72% | 141,00 |
| 07.05.2024 | 68,96 | 69,04 | 68,96 | 69,04 | -3,58% | 2,00 |
| 03.05.2024 | 70,14 | 71,60 | 70,14 | 71,60 | 4,12% | 170,00 |
| 02.05.2024 | 68,26 | 69,38 | 68,26 | 68,77 | -0,35% | 294,00 |
| 30.04.2024 | 69,01 | 69,01 | 69,01 | 69,01 | -2,04% | 100,00 |
| 26.04.2024 | 69,84 | 70,45 | 69,84 | 70,45 | 1,50% | 156,00 |
| 25.04.2024 | 70,61 | 71,06 | 67,69 | 69,41 | -2,87% | 168,00 |
| 24.04.2024 | 72,93 | 72,93 | 71,46 | 71,46 | -0,87% | 283,00 |
| 19.04.2024 | 71,77 | 72,09 | 71,77 | 72,09 | 0,22% | 151,00 |
| 18.04.2024 | 69,28 | 71,93 | 69,28 | 71,93 | 3,80% | 242,00 |
| 17.04.2024 | 67,44 | 69,30 | 67,44 | 69,30 | 2,51% | 155,00 |
| 16.04.2024 | 66,09 | 67,66 | 66,09 | 67,60 | 2,42% | 273,00 |
| 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 |