70,395$
5,13%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 67,89 | 70,67 | 67,63 | 70,64 | 5,50% | 2.808.063,00 |
| 30.05.2024 | 62,51 | 67,51 | 62,50 | 66,96 | 7,17% | 3.675.766,00 |
| 29.05.2024 | 64,32 | 67,86 | 60,61 | 62,48 | -10,97% | 7.799.434,00 |
| 28.05.2024 | 69,89 | 71,62 | 69,75 | 70,18 | 0,88% | 2.559.627,00 |
| 24.05.2024 | 69,90 | 70,59 | 69,35 | 69,57 | 0,22% | 1.246.992,00 |
| 23.05.2024 | 70,12 | 70,12 | 68,72 | 69,42 | -1,17% | 1.650.336,00 |
| 22.05.2024 | 70,52 | 71,32 | 69,86 | 70,24 | -0,68% | 1.003.523,00 |
| 21.05.2024 | 72,65 | 73,16 | 69,93 | 70,72 | -2,66% | 1.952.671,00 |
| 20.05.2024 | 74,47 | 74,59 | 72,33 | 72,65 | -2,55% | 1.442.841,00 |
| 17.05.2024 | 73,44 | 74,72 | 73,04 | 74,55 | 0,81% | 1.041.560,00 |
| 16.05.2024 | 74,12 | 75,89 | 73,34 | 73,95 | -2,52% | 1.715.202,00 |
| 15.05.2024 | 76,37 | 77,13 | 75,45 | 75,86 | 0,29% | 1.274.598,00 |
| 14.05.2024 | 76,38 | 76,90 | 74,84 | 75,64 | 0,45% | 1.127.549,00 |
| 13.05.2024 | 75,57 | 77,49 | 75,21 | 75,30 | 0,36% | 1.400.219,00 |
| 10.05.2024 | 76,15 | 76,40 | 74,51 | 75,03 | -0,81% | 607.310,00 |
| 09.05.2024 | 74,54 | 75,82 | 74,00 | 75,64 | 1,15% | 766.643,00 |
| 08.05.2024 | 73,59 | 75,32 | 73,30 | 74,78 | 0,36% | 584.357,00 |
| 07.05.2024 | 74,30 | 75,54 | 73,84 | 74,51 | 0,88% | 725.079,00 |
| 06.05.2024 | 76,83 | 77,09 | 73,69 | 73,86 | -3,21% | 1.361.337,00 |
| 03.05.2024 | 75,85 | 77,39 | 75,71 | 76,31 | 1,86% | 790.211,00 |
| 02.05.2024 | 73,95 | 75,01 | 73,00 | 74,92 | 2,59% | 610.424,00 |
| 01.05.2024 | 72,78 | 74,21 | 72,74 | 73,03 | 0,07% | 1.293.007,00 |
| 30.04.2024 | 74,74 | 75,96 | 72,77 | 72,98 | -3,24% | 1.749.453,00 |
| 29.04.2024 | 75,27 | 76,14 | 73,94 | 75,42 | 0,37% | 1.221.826,00 |
| 26.04.2024 | 74,82 | 75,95 | 74,15 | 75,14 | 0,58% | 721.695,00 |
| 25.04.2024 | 74,74 | 74,86 | 71,82 | 74,71 | -2,38% | 1.434.276,00 |
| 24.04.2024 | 77,37 | 77,60 | 75,82 | 76,53 | -1,88% | 895.081,00 |
| 23.04.2024 | 77,44 | 78,09 | 75,87 | 78,00 | 1,01% | 1.267.613,00 |
| 22.04.2024 | 79,21 | 79,41 | 76,56 | 77,22 | -1,87% | 2.041.661,00 |
| 19.04.2024 | 77,11 | 78,79 | 76,54 | 78,69 | 1,93% | 1.732.239,00 |
| 18.04.2024 | 75,04 | 77,34 | 74,46 | 77,20 | 4,25% | 2.123.329,00 |
| 17.04.2024 | 72,78 | 74,50 | 72,25 | 74,05 | 3,41% | 1.773.975,00 |
| 16.04.2024 | 69,30 | 71,93 | 68,82 | 71,61 | 2,18% | 1.593.463,00 |
| 15.04.2024 | 72,10 | 72,49 | 69,97 | 70,08 | -0,60% | 1.402.548,00 |
| 12.04.2024 | 74,11 | 74,75 | 70,38 | 70,50 | -5,18% | 1.580.573,00 |
| 11.04.2024 | 77,99 | 77,99 | 73,67 | 74,35 | -4,62% | 1.836.149,00 |
| 10.04.2024 | 76,50 | 78,20 | 75,57 | 77,95 | -0,65% | 1.202.354,00 |
| 09.04.2024 | 78,21 | 79,85 | 78,02 | 78,46 | 0,42% | 1.208.700,00 |
| 08.04.2024 | 77,50 | 78,88 | 77,38 | 78,13 | 1,02% | 1.226.609,00 |
| 05.04.2024 | 79,11 | 79,96 | 76,78 | 77,34 | -2,42% | 1.638.840,00 |
| 04.04.2024 | 84,85 | 85,30 | 79,17 | 79,26 | -5,82% | 2.142.571,00 |
| 03.04.2024 | 83,66 | 84,64 | 83,43 | 84,16 | 0,29% | 1.383.567,00 |
| 02.04.2024 | 84,46 | 85,58 | 83,40 | 83,92 | -1,77% | 1.316.343,00 |
| 01.04.2024 | 86,37 | 86,47 | 84,90 | 85,43 | 0,40% | 1.186.572,00 |
| 28.03.2024 | 85,54 | 86,31 | 85,03 | 85,09 | -0,27% | 1.459.846,00 |
| 27.03.2024 | 84,88 | 85,93 | 84,77 | 85,32 | 1,27% | 2.264.370,00 |
| 26.03.2024 | 84,35 | 85,11 | 83,87 | 84,25 | 0,00% | 1.698.180,00 |
| 25.03.2024 | 86,71 | 87,36 | 83,87 | 84,25 | -1,76% | 2.194.761,00 |
| 22.03.2024 | 86,08 | 86,56 | 85,02 | 85,76 | -0,80% | 1.579.560,00 |
| 21.03.2024 | 86,08 | 88,56 | 85,37 | 86,45 | 1,90% | 2.671.380,00 |
| 20.03.2024 | 85,17 | 85,35 | 83,75 | 84,84 | 1,20% | 1.522.082,00 |
| 19.03.2024 | 84,20 | 85,35 | 82,97 | 83,83 | -0,43% | 2.761.176,00 |
| 18.03.2024 | 82,07 | 84,46 | 81,00 | 84,19 | 2,96% | 2.178.570,00 |
| 15.03.2024 | 78,92 | 81,89 | 78,92 | 81,77 | 2,82% | 5.300.220,00 |
| 14.03.2024 | 80,01 | 80,14 | 77,81 | 79,53 | -0,48% | 2.579.693,00 |
| 13.03.2024 | 78,41 | 80,95 | 77,87 | 79,91 | 1,82% | 3.537.635,00 |
| 12.03.2024 | 77,50 | 80,25 | 77,00 | 78,48 | 3,58% | 4.521.949,00 |
| 11.03.2024 | 72,77 | 76,01 | 70,45 | 75,77 | 3,68% | 3.797.655,00 |
| 08.03.2024 | 73,91 | 75,14 | 72,63 | 73,08 | -0,81% | 1.671.289,00 |
| 07.03.2024 | 72,04 | 73,99 | 72,04 | 73,68 | 2,48% | 1.821.925,00 |
| 06.03.2024 | 73,25 | 73,36 | 70,30 | 71,90 | -1,05% | 1.613.870,00 |
| 05.03.2024 | 69,54 | 72,72 | 69,52 | 72,66 | 4,31% | 2.275.230,00 |
| 04.03.2024 | 68,28 | 69,94 | 68,11 | 69,66 | 0,58% | 2.570.171,00 |
| 01.03.2024 | 67,56 | 69,52 | 66,09 | 69,26 | 2,55% | 1.937.604,00 |
| 29.02.2024 | 69,12 | 69,92 | 65,71 | 67,54 | 1,69% | 2.658.641,00 |
| 28.02.2024 | 65,73 | 69,47 | 63,83 | 66,42 | 2,58% | 7.516.460,00 |
| 27.02.2024 | 62,03 | 64,81 | 61,56 | 64,75 | 7,31% | 2.981.422,00 |
| 26.02.2024 | 60,88 | 63,04 | 60,19 | 60,34 | -1,24% | 2.037.630,00 |
| 23.02.2024 | 60,32 | 62,05 | 60,32 | 61,10 | 0,68% | 1.679.813,00 |
| 22.02.2024 | 61,07 | 61,88 | 60,30 | 60,69 | -0,78% | 1.909.117,00 |
| 21.02.2024 | 61,08 | 62,29 | 60,43 | 61,17 | -1,04% | 1.434.824,00 |
| 20.02.2024 | 64,43 | 65,07 | 61,75 | 61,81 | -4,16% | 1.914.321,00 |
| 16.02.2024 | 64,37 | 66,66 | 63,94 | 64,49 | -0,25% | 1.763.048,00 |
| 15.02.2024 | 63,68 | 64,89 | 63,68 | 64,65 | 0,61% | 1.242.572,00 |
| 14.02.2024 | 64,91 | 65,00 | 63,25 | 64,26 | -0,26% | 1.121.066,00 |
| 13.02.2024 | 64,32 | 65,09 | 62,44 | 64,43 | -2,45% | 1.609.346,00 |
| 12.02.2024 | 64,00 | 66,47 | 63,93 | 66,05 | 4,34% | 1.272.581,00 |
| 09.02.2024 | 64,01 | 64,51 | 63,06 | 63,30 | -1,31% | 1.898.907,00 |
| 08.02.2024 | 64,81 | 65,28 | 63,79 | 64,14 | -2,95% | 1.213.936,00 |
| 07.02.2024 | 66,40 | 66,76 | 65,20 | 66,09 | -0,42% | 1.087.593,00 |
| 06.02.2024 | 64,95 | 66,72 | 64,56 | 66,37 | 1,90% | 759.017,00 |
| 05.02.2024 | 66,95 | 67,01 | 63,63 | 65,13 | -3,92% | 1.543.582,00 |
| 02.02.2024 | 68,48 | 68,85 | 67,50 | 67,79 | -2,09% | 1.346.289,00 |
| 01.02.2024 | 66,90 | 69,46 | 66,90 | 69,24 | 3,58% | 1.165.340,00 |
| 31.01.2024 | 67,51 | 68,71 | 66,51 | 66,85 | -0,59% | 1.775.152,00 |
| 30.01.2024 | 66,96 | 67,70 | 66,76 | 67,25 | 0,43% | 875.155,00 |
| 29.01.2024 | 66,25 | 68,02 | 65,40 | 66,96 | 1,07% | 1.291.085,00 |
| 26.01.2024 | 66,66 | 67,36 | 65,83 | 66,25 | 0,18% | 781.824,00 |
| 25.01.2024 | 66,21 | 67,73 | 65,19 | 66,13 | 1,05% | 919.803,00 |
| 24.01.2024 | 66,81 | 66,95 | 65,09 | 65,44 | -0,97% | 1.492.263,00 |
| 23.01.2024 | 67,11 | 69,38 | 65,20 | 66,08 | 0,98% | 2.272.358,00 |
| 22.01.2024 | 64,25 | 65,70 | 63,50 | 65,44 | 2,65% | 1.751.206,00 |
| 19.01.2024 | 62,49 | 63,85 | 60,89 | 63,75 | 2,54% | 1.473.891,00 |
| 18.01.2024 | 60,94 | 62,31 | 60,94 | 62,17 | 1,85% | 1.569.316,00 |
| 17.01.2024 | 60,74 | 61,99 | 60,40 | 61,04 | -0,59% | 1.038.602,00 |
| 16.01.2024 | 61,00 | 62,03 | 60,82 | 61,40 | 0,16% | 1.268.229,00 |
| 12.01.2024 | 62,81 | 64,22 | 61,30 | 61,30 | -1,81% | 1.238.956,00 |
| 11.01.2024 | 60,63 | 62,65 | 60,27 | 62,43 | 2,38% | 1.196.501,00 |
| 10.01.2024 | 61,29 | 62,46 | 60,57 | 60,98 | -0,67% | 1.250.195,00 |
| 09.01.2024 | 61,61 | 62,32 | 61,07 | 61,39 | -0,84% | 992.177,00 |