Börse:
160,025$
-2,28%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
158,578$
Ask:
161,472$
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 164,31 | 164,31 | 156,89 | 160,01 | -2,29% | - |
| 22.01.2021 | 165,59 | 166,45 | 163,15 | 163,76 | -1,75% | 660.132,00 |
| 21.01.2021 | 165,02 | 167,78 | 165,02 | 166,68 | 0,91% | 472.060,00 |
| 20.01.2021 | 166,04 | 166,48 | 164,21 | 165,18 | -0,45% | 497.308,00 |
| 19.01.2021 | 165,11 | 167,12 | 163,19 | 165,93 | 0,41% | 951.302,00 |
| 15.01.2021 | 167,40 | 168,00 | 164,94 | 165,25 | -2,12% | 907.069,00 |
| 14.01.2021 | 172,91 | 172,91 | 167,75 | 168,83 | -1,71% | 879.845,00 |
| 13.01.2021 | 176,02 | 176,11 | 171,25 | 171,76 | -2,78% | 880.791,00 |
| 12.01.2021 | 170,84 | 177,92 | 170,70 | 176,67 | 3,30% | 1.101.040,00 |
| 11.01.2021 | 167,95 | 173,85 | 167,35 | 171,02 | 0,56% | 1.186.264,00 |
| 08.01.2021 | 168,31 | 171,07 | 168,10 | 170,06 | 1,43% | 864.474,00 |
| 07.01.2021 | 165,96 | 168,80 | 164,60 | 167,67 | 0,85% | 993.180,00 |
| 06.01.2021 | 157,21 | 166,79 | 157,21 | 166,25 | 5,78% | 1.583.996,00 |
| 05.01.2021 | 156,23 | 158,14 | 155,34 | 157,17 | -0,11% | 619.515,00 |
| 04.01.2021 | 157,90 | 159,57 | 155,96 | 157,34 | -0,11% | 849.103,00 |
| 31.12.2020 | 157,07 | 157,67 | 155,52 | 157,51 | -0,10% | 621.014,00 |
| 30.12.2020 | 156,64 | 159,70 | 156,64 | 157,66 | 0,62% | 599.643,00 |
| 29.12.2020 | 159,13 | 159,42 | 156,19 | 156,69 | -1,33% | 704.278,00 |
| 28.12.2020 | 161,31 | 162,64 | 158,27 | 158,80 | -1,17% | 863.304,00 |
| 24.12.2020 | 159,86 | 160,98 | 158,93 | 160,68 | 0,87% | 308.013,00 |
| 23.12.2020 | 158,68 | 160,46 | 158,41 | 159,29 | -0,07% | 606.553,00 |
| 22.12.2020 | 160,42 | 161,18 | 158,68 | 159,40 | -0,68% | 780.419,00 |
| 21.12.2020 | 158,44 | 160,58 | 156,69 | 160,49 | 0,31% | 1.075.179,00 |
| 18.12.2020 | 159,97 | 161,05 | 158,76 | 159,99 | -0,22% | 1.478.296,00 |
| 17.12.2020 | 162,05 | 163,70 | 160,00 | 160,34 | -0,61% | 1.347.849,00 |
| 16.12.2020 | 159,95 | 161,93 | 158,31 | 161,32 | 0,93% | 1.242.717,00 |
| 15.12.2020 | 157,90 | 159,94 | 156,11 | 159,84 | 1,45% | 1.050.425,00 |
| 14.12.2020 | 158,61 | 161,33 | 157,30 | 157,56 | -0,06% | 961.877,00 |
| 11.12.2020 | 158,02 | 160,90 | 156,43 | 157,66 | -0,35% | 906.915,00 |
| 10.12.2020 | 156,25 | 158,62 | 154,56 | 158,22 | 0,17% | 841.438,00 |
| 09.12.2020 | 152,99 | 158,42 | 152,51 | 157,95 | 3,38% | 1.275.343,00 |
| 08.12.2020 | 152,69 | 153,06 | 148,96 | 152,78 | -0,59% | 1.135.287,00 |
| 07.12.2020 | 151,61 | 153,72 | 151,00 | 153,68 | 0,79% | 985.880,00 |
| 04.12.2020 | 149,96 | 152,82 | 149,96 | 152,47 | 1,55% | 607.679,00 |
| 03.12.2020 | 148,64 | 151,06 | 148,30 | 150,14 | 1,14% | 646.180,00 |
| 02.12.2020 | 151,18 | 151,45 | 147,50 | 148,45 | -2,73% | 1.279.859,00 |
| 01.12.2020 | 149,07 | 153,18 | 147,57 | 152,61 | 3,32% | 1.258.345,00 |
| 30.11.2020 | 149,33 | 150,30 | 147,37 | 147,70 | -1,49% | 1.521.691,00 |
| 27.11.2020 | 150,24 | 150,65 | 148,31 | 149,93 | 0,35% | 460.504,00 |
| 25.11.2020 | 150,44 | 150,61 | 147,30 | 149,40 | -0,29% | 795.153,00 |
| 24.11.2020 | 147,13 | 150,44 | 146,19 | 149,83 | 2,93% | 1.114.791,00 |
| 23.11.2020 | 142,99 | 146,86 | 142,59 | 145,56 | 0,85% | 1.087.760,00 |
| 20.11.2020 | 145,91 | 147,09 | 143,88 | 144,33 | -1,20% | 1.334.406,00 |
| 19.11.2020 | 147,54 | 147,54 | 144,07 | 146,08 | -1,36% | 1.706.664,00 |
| 18.11.2020 | 148,93 | 151,83 | 147,98 | 148,10 | -0,80% | 881.598,00 |
| 17.11.2020 | 149,92 | 150,70 | 147,65 | 149,30 | -1,17% | 1.073.190,00 |
| 16.11.2020 | 155,50 | 156,06 | 150,32 | 151,06 | -1,91% | 1.306.315,00 |
| 13.11.2020 | 152,99 | 154,84 | 152,13 | 154,00 | 0,61% | 1.074.021,00 |
| 12.11.2020 | 156,72 | 156,72 | 151,50 | 153,06 | -2,21% | 1.091.720,00 |
| 11.11.2020 | 156,78 | 158,80 | 153,21 | 156,52 | 0,71% | 1.132.652,00 |
| 10.11.2020 | 153,25 | 158,86 | 150,70 | 155,42 | -0,77% | 1.716.629,00 |
| 09.11.2020 | 161,59 | 164,08 | 156,33 | 156,63 | 0,16% | 1.877.573,00 |
| 06.11.2020 | 156,05 | 157,54 | 154,32 | 156,38 | -0,03% | 725.613,00 |
| 05.11.2020 | 157,78 | 158,84 | 155,28 | 156,43 | 0,58% | 544.222,00 |
| 04.11.2020 | 158,37 | 159,55 | 154,86 | 155,53 | -1,21% | 791.888,00 |
| 03.11.2020 | 153,48 | 158,12 | 152,68 | 157,43 | 4,00% | 847.769,00 |
| 02.11.2020 | 149,49 | 152,47 | 148,76 | 151,38 | 2,78% | 1.010.896,00 |
| 30.10.2020 | 144,87 | 147,41 | 144,60 | 147,28 | 0,88% | 821.962,00 |
| 29.10.2020 | 145,73 | 147,52 | 144,23 | 146,00 | -0,26% | 719.887,00 |
| 28.10.2020 | 147,42 | 150,07 | 146,15 | 146,38 | -2,68% | 687.883,00 |
| 27.10.2020 | 150,47 | 151,91 | 150,00 | 150,41 | -0,53% | 775.596,00 |
| 26.10.2020 | 152,71 | 152,96 | 149,35 | 151,21 | -2,27% | 618.970,00 |
| 23.10.2020 | 153,42 | 155,16 | 151,78 | 154,72 | 1,17% | 543.555,00 |
| 22.10.2020 | 153,84 | 154,08 | 150,82 | 152,93 | -0,94% | 621.817,00 |
| 21.10.2020 | 155,99 | 157,70 | 153,88 | 154,38 | 0,89% | 884.466,00 |
| 20.10.2020 | 154,68 | 154,98 | 152,69 | 153,02 | -0,15% | 614.381,00 |
| 19.10.2020 | 156,11 | 157,36 | 152,77 | 153,25 | -1,12% | 603.810,00 |
| 16.10.2020 | 157,52 | 157,61 | 154,83 | 154,99 | -1,61% | 477.153,00 |
| 15.10.2020 | 154,98 | 157,91 | 154,08 | 157,52 | 0,60% | 697.471,00 |
| 14.10.2020 | 158,16 | 159,18 | 154,79 | 156,58 | -0,51% | 581.757,00 |
| 13.10.2020 | 155,61 | 158,08 | 155,22 | 157,38 | 0,72% | 753.378,00 |
| 12.10.2020 | 155,51 | 156,39 | 153,63 | 156,25 | 0,60% | 720.357,00 |
| 09.10.2020 | 158,58 | 158,58 | 155,07 | 155,32 | -1,48% | 840.379,00 |
| 08.10.2020 | 157,80 | 158,50 | 155,12 | 157,66 | 0,54% | 404.441,00 |
| 07.10.2020 | 155,62 | 158,50 | 155,28 | 156,81 | 1,06% | 1.065.766,00 |
| 06.10.2020 | 160,26 | 160,77 | 155,06 | 155,16 | -0,45% | 837.176,00 |
| 05.10.2020 | 155,74 | 158,16 | 154,92 | 155,86 | 0,23% | 556.697,00 |
| 02.10.2020 | 152,24 | 156,35 | 151,66 | 155,50 | 0,42% | 487.318,00 |
| 01.10.2020 | 153,56 | 156,26 | 153,20 | 154,85 | 0,88% | 649.657,00 |
| 30.09.2020 | 151,48 | 154,87 | 151,45 | 153,50 | 1,18% | 546.651,00 |
| 29.09.2020 | 153,89 | 153,89 | 151,66 | 151,71 | -1,10% | 610.385,00 |
| 28.09.2020 | 150,88 | 154,16 | 150,01 | 153,39 | 2,66% | 726.432,00 |
| 25.09.2020 | 146,33 | 150,40 | 146,26 | 149,41 | 1,84% | 778.626,00 |
| 24.09.2020 | 144,52 | 148,84 | 142,46 | 146,71 | 0,18% | 1.115.910,00 |
| 23.09.2020 | 150,57 | 150,94 | 146,30 | 146,45 | -2,44% | 618.939,00 |
| 22.09.2020 | 148,99 | 152,46 | 146,42 | 150,11 | 1,13% | 1.244.898,00 |
| 21.09.2020 | 151,01 | 151,75 | 147,61 | 148,43 | -3,54% | 854.832,00 |
| 18.09.2020 | 154,38 | 155,97 | 152,54 | 153,88 | -0,57% | 717.121,00 |
| 17.09.2020 | 152,56 | 154,95 | 152,00 | 154,76 | 0,08% | 630.687,00 |
| 16.09.2020 | 157,03 | 157,11 | 154,30 | 154,64 | -1,43% | 512.761,00 |
| 15.09.2020 | 157,91 | 158,41 | 156,51 | 156,88 | -0,27% | 496.848,00 |
| 14.09.2020 | 156,90 | 158,91 | 156,13 | 157,31 | 1,76% | 785.874,00 |
| 11.09.2020 | 154,47 | 155,32 | 153,08 | 154,59 | 0,67% | 493.894,00 |
| 10.09.2020 | 154,65 | 155,72 | 153,11 | 153,56 | -0,51% | 403.210,00 |
| 09.09.2020 | 152,62 | 155,68 | 152,62 | 154,35 | 1,73% | 623.219,00 |
| 08.09.2020 | 152,65 | 154,69 | 150,84 | 151,73 | -1,31% | 1.190.763,00 |
| 04.09.2020 | 155,89 | 156,01 | 150,76 | 153,75 | -0,92% | 589.124,00 |
| 03.09.2020 | 158,00 | 158,55 | 154,30 | 155,18 | -1,85% | 589.820,00 |
| 02.09.2020 | 156,44 | 159,56 | 155,54 | 158,10 | 1,09% | 591.072,00 |
| 01.09.2020 | 155,78 | 157,78 | 154,43 | 156,39 | 0,05% | 632.695,00 |