35,185€
-0,04%
Echtzeit-Aktienkurs Advance Auto Parts
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |