Börse:
182,663$
2,26%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
181,868$
Ask:
183,458$
Aktienkurse zur Advance Auto Parts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 179,19 | 183,78 | 178,65 | 183,10 | 2,50% | 1.014.870,00 |
| 23.06.2022 | 176,34 | 179,04 | 175,13 | 178,63 | 2,27% | 644.060,00 |
| 22.06.2022 | 170,75 | 175,61 | 170,12 | 174,66 | 1,71% | 887.695,00 |
| 21.06.2022 | 170,04 | 173,02 | 167,94 | 171,73 | 2,34% | 753.536,00 |
| 17.06.2022 | 165,21 | 169,58 | 164,00 | 167,81 | 1,43% | 1.218.081,00 |
| 16.06.2022 | 167,92 | 168,41 | 164,24 | 165,45 | -3,97% | 774.201,00 |
| 15.06.2022 | 172,12 | 173,63 | 169,00 | 172,29 | 0,47% | 859.151,00 |
| 14.06.2022 | 172,13 | 173,72 | 169,59 | 171,48 | -0,41% | 908.379,00 |
| 13.06.2022 | 174,00 | 175,83 | 171,33 | 172,19 | -4,03% | 1.247.747,00 |
| 10.06.2022 | 181,57 | 183,31 | 178,81 | 179,43 | -2,83% | 632.240,00 |
| 09.06.2022 | 184,86 | 187,94 | 184,17 | 184,66 | -0,25% | 632.793,00 |
| 08.06.2022 | 185,25 | 188,93 | 184,20 | 185,12 | -0,92% | 565.064,00 |
| 07.06.2022 | 187,96 | 189,38 | 185,46 | 186,84 | -2,04% | 1.070.436,00 |
| 06.06.2022 | 191,71 | 191,88 | 188,79 | 190,74 | 0,01% | 433.176,00 |
| 03.06.2022 | 189,77 | 191,33 | 188,97 | 190,73 | -0,19% | 462.858,00 |
| 02.06.2022 | 188,45 | 191,25 | 185,90 | 191,09 | 1,83% | 729.345,00 |
| 01.06.2022 | 191,62 | 192,04 | 187,29 | 187,66 | -1,16% | 728.569,00 |
| 31.05.2022 | 191,23 | 191,80 | 188,25 | 189,86 | -1,65% | 987.482,00 |
| 27.05.2022 | 190,74 | 194,83 | 190,66 | 193,05 | 1,13% | 685.662,00 |
| 26.05.2022 | 186,45 | 191,55 | 184,98 | 190,90 | 3,02% | 1.286.490,00 |
| 25.05.2022 | 177,61 | 187,26 | 177,23 | 185,31 | 2,82% | 1.493.125,00 |
| 24.05.2022 | 175,31 | 182,73 | 172,86 | 180,23 | -1,64% | 2.128.629,00 |
| 23.05.2022 | 182,07 | 184,71 | 176,78 | 183,24 | 0,74% | 1.585.477,00 |
| 20.05.2022 | 197,55 | 197,55 | 176,72 | 181,89 | -7,23% | 1.919.554,00 |
| 19.05.2022 | 194,60 | 199,89 | 191,66 | 196,07 | 0,29% | 683.678,00 |
| 18.05.2022 | 212,86 | 212,86 | 192,42 | 195,50 | -9,60% | 1.398.002,00 |
| 17.05.2022 | 215,46 | 217,35 | 211,82 | 216,26 | 1,20% | 705.437,00 |
| 16.05.2022 | 210,57 | 215,75 | 208,59 | 213,69 | 1,17% | 541.150,00 |
| 13.05.2022 | 208,89 | 215,73 | 208,80 | 211,21 | 1,11% | 593.136,00 |
| 12.05.2022 | 201,07 | 209,55 | 200,53 | 208,90 | 3,89% | 1.051.759,00 |
| 11.05.2022 | 202,45 | 205,30 | 199,69 | 201,07 | -0,90% | 518.672,00 |
| 10.05.2022 | 204,79 | 205,27 | 199,40 | 202,90 | 0,13% | 741.750,00 |
| 09.05.2022 | 200,63 | 205,43 | 198,19 | 202,64 | -0,11% | 493.513,00 |
| 06.05.2022 | 200,25 | 203,86 | 196,68 | 202,86 | 0,76% | 794.664,00 |
| 05.05.2022 | 206,84 | 207,49 | 198,62 | 201,33 | -3,03% | 754.947,00 |
| 04.05.2022 | 200,95 | 207,96 | 198,00 | 207,63 | 3,86% | 912.575,00 |
| 03.05.2022 | 200,68 | 201,83 | 196,36 | 199,92 | -0,28% | 853.995,00 |
| 02.05.2022 | 200,49 | 202,86 | 197,11 | 200,49 | 0,43% | 733.477,00 |
| 29.04.2022 | 208,57 | 209,80 | 198,82 | 199,63 | -4,66% | 894.843,00 |
| 28.04.2022 | 218,49 | 218,49 | 204,08 | 209,39 | -6,89% | 2.010.994,00 |
| 27.04.2022 | 224,46 | 227,74 | 223,28 | 224,88 | 0,64% | 1.127.281,00 |
| 26.04.2022 | 222,37 | 226,43 | 221,19 | 223,44 | -0,19% | 840.629,00 |
| 25.04.2022 | 217,73 | 224,31 | 216,63 | 223,87 | 2,51% | 803.220,00 |
| 22.04.2022 | 224,47 | 224,47 | 218,15 | 218,39 | -3,18% | 498.254,00 |
| 21.04.2022 | 230,55 | 231,43 | 225,25 | 225,56 | -1,08% | 412.232,00 |
| 20.04.2022 | 224,96 | 229,72 | 224,40 | 228,02 | 2,30% | 586.622,00 |
| 19.04.2022 | 218,84 | 223,60 | 218,84 | 222,90 | 2,13% | 561.903,00 |
| 18.04.2022 | 217,38 | 221,44 | 217,38 | 218,25 | -0,20% | 603.928,00 |
| 14.04.2022 | 221,00 | 222,96 | 218,38 | 218,68 | -0,86% | 513.024,00 |
| 13.04.2022 | 221,72 | 223,08 | 219,48 | 220,58 | -0,59% | 758.054,00 |
| 12.04.2022 | 222,16 | 224,86 | 220,19 | 221,88 | 0,41% | 769.799,00 |
| 11.04.2022 | 225,74 | 228,34 | 220,48 | 220,97 | -2,11% | 633.633,00 |
| 08.04.2022 | 217,53 | 227,54 | 216,21 | 225,74 | 3,75% | 1.088.580,00 |
| 07.04.2022 | 211,61 | 218,78 | 210,88 | 217,58 | 2,23% | 729.538,00 |
| 06.04.2022 | 210,01 | 213,58 | 209,01 | 212,83 | 0,52% | 626.517,00 |
| 05.04.2022 | 210,92 | 212,83 | 208,74 | 211,73 | -0,09% | 569.959,00 |
| 04.04.2022 | 207,53 | 212,30 | 205,94 | 211,92 | 2,14% | 689.054,00 |
| 01.04.2022 | 207,76 | 209,28 | 206,24 | 207,48 | 0,25% | 693.447,00 |
| 31.03.2022 | 211,22 | 211,22 | 206,91 | 206,96 | -2,29% | 727.798,00 |
| 30.03.2022 | 214,17 | 214,17 | 211,66 | 211,82 | -1,68% | 716.778,00 |
| 29.03.2022 | 212,58 | 216,39 | 212,13 | 215,45 | 2,36% | 587.320,00 |
| 28.03.2022 | 215,92 | 215,92 | 210,07 | 210,49 | -2,36% | 706.110,00 |
| 25.03.2022 | 216,13 | 216,27 | 211,72 | 215,58 | 0,42% | 802.930,00 |
| 24.03.2022 | 213,72 | 215,68 | 212,32 | 214,67 | 0,62% | 816.960,00 |
| 23.03.2022 | 208,85 | 214,29 | 207,17 | 213,34 | 1,88% | 962.123,00 |
| 22.03.2022 | 207,79 | 211,58 | 204,92 | 209,40 | 1,77% | 1.203.700,00 |
| 21.03.2022 | 206,40 | 207,26 | 203,27 | 205,75 | -0,29% | 888.462,00 |
| 18.03.2022 | 206,04 | 207,69 | 200,73 | 206,34 | -0,88% | 1.746.310,00 |
| 17.03.2022 | 204,58 | 208,31 | 203,02 | 208,18 | 0,32% | 765.154,00 |
| 16.03.2022 | 205,37 | 208,90 | 203,07 | 207,52 | 1,59% | 1.235.792,00 |
| 15.03.2022 | 201,24 | 204,95 | 199,51 | 204,27 | 2,56% | 814.798,00 |
| 14.03.2022 | 202,71 | 204,00 | 197,28 | 199,17 | -2,41% | 1.229.028,00 |
| 11.03.2022 | 205,58 | 207,50 | 203,86 | 204,08 | -0,41% | 527.517,00 |
| 10.03.2022 | 202,02 | 205,39 | 201,00 | 204,92 | 0,02% | 613.411,00 |
| 09.03.2022 | 205,49 | 207,11 | 202,43 | 204,88 | 2,14% | 776.772,00 |
| 08.03.2022 | 202,98 | 205,20 | 198,26 | 200,58 | -0,36% | 963.175,00 |
| 07.03.2022 | 206,38 | 207,06 | 200,49 | 201,31 | -2,57% | 1.289.507,00 |
| 04.03.2022 | 205,67 | 208,10 | 202,48 | 206,62 | -0,79% | 759.952,00 |
| 03.03.2022 | 209,75 | 210,57 | 205,66 | 208,27 | -0,38% | 1.063.607,00 |
| 02.03.2022 | 203,35 | 210,75 | 201,35 | 209,07 | 3,93% | 1.090.944,00 |
| 01.03.2022 | 204,23 | 209,65 | 198,45 | 201,17 | -1,62% | 1.051.125,00 |
| 28.02.2022 | 202,00 | 204,82 | 200,03 | 204,48 | -0,53% | 1.040.468,00 |
| 25.02.2022 | 201,90 | 206,17 | 200,01 | 205,57 | 2,37% | 693.472,00 |
| 24.02.2022 | 192,13 | 202,04 | 190,79 | 200,81 | 2,04% | 1.265.805,00 |
| 23.02.2022 | 207,80 | 208,10 | 195,75 | 196,80 | -4,82% | 1.494.003,00 |
| 22.02.2022 | 217,90 | 217,95 | 204,97 | 206,76 | -5,50% | 1.313.312,00 |
| 18.02.2022 | 219,84 | 221,50 | 217,08 | 218,80 | -0,73% | 933.556,00 |
| 17.02.2022 | 222,37 | 223,01 | 219,69 | 220,41 | -0,89% | 983.930,00 |
| 16.02.2022 | 221,27 | 225,78 | 218,88 | 222,39 | -0,09% | 1.182.695,00 |
| 15.02.2022 | 216,38 | 225,25 | 214,40 | 222,60 | -0,75% | 2.268.036,00 |
| 14.02.2022 | 222,99 | 225,84 | 220,08 | 224,28 | 0,60% | 1.495.052,00 |
| 11.02.2022 | 224,58 | 226,88 | 221,09 | 222,94 | 0,09% | 1.001.497,00 |
| 10.02.2022 | 223,12 | 229,32 | 221,36 | 222,73 | -4,07% | 1.905.138,00 |
| 09.02.2022 | 231,92 | 234,23 | 230,42 | 232,18 | 0,86% | 523.538,00 |
| 08.02.2022 | 226,70 | 231,57 | 226,06 | 230,20 | 1,89% | 564.122,00 |
| 07.02.2022 | 228,44 | 228,97 | 223,93 | 225,94 | -0,46% | 709.934,00 |
| 04.02.2022 | 231,53 | 231,63 | 223,34 | 226,99 | -2,37% | 689.101,00 |
| 03.02.2022 | 235,99 | 235,99 | 232,17 | 232,49 | -1,77% | 521.542,00 |
| 02.02.2022 | 235,45 | 237,39 | 232,41 | 236,68 | 0,80% | 647.258,00 |
| 01.02.2022 | 231,11 | 235,35 | 229,21 | 234,80 | 1,42% | 487.558,00 |