85,120$
-0,23%
Echtzeit-Aktienkurs Advance Auto Parts Inc.
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
08.01.2024 | 61,19 | 62,61 | 60,85 | 61,91 | 0,63% | 1.390.340,00 |
05.01.2024 | 60,50 | 62,90 | 60,27 | 61,52 | 1,70% | 1.285.872,00 |
04.01.2024 | 60,83 | 61,51 | 60,20 | 60,49 | -0,84% | 2.045.810,00 |
03.01.2024 | 61,18 | 63,06 | 60,82 | 61,00 | -1,53% | 1.774.049,00 |
02.01.2024 | 60,95 | 63,67 | 60,48 | 61,95 | 1,51% | 1.415.932,00 |
29.12.2023 | 61,15 | 61,37 | 60,80 | 61,03 | -0,75% | 1.393.819,00 |
28.12.2023 | 61,31 | 62,15 | 60,98 | 61,49 | -0,11% | 895.584,00 |
27.12.2023 | 61,22 | 61,56 | 60,90 | 61,56 | 1,05% | 1.287.939,00 |
26.12.2023 | 61,24 | 61,57 | 60,75 | 60,92 | -0,54% | 1.072.419,00 |
22.12.2023 | 60,15 | 61,93 | 60,15 | 61,25 | 0,92% | 1.174.732,00 |
21.12.2023 | 60,92 | 61,22 | 59,54 | 60,69 | 2,09% | 975.654,00 |
20.12.2023 | 60,60 | 61,35 | 59,44 | 59,45 | -2,32% | 1.645.991,00 |
19.12.2023 | 61,07 | 61,90 | 60,34 | 60,86 | 0,33% | 1.868.869,00 |
18.12.2023 | 62,77 | 62,87 | 59,99 | 60,66 | -3,28% | 1.641.707,00 |
15.12.2023 | 64,11 | 64,60 | 61,89 | 62,72 | -1,95% | 2.408.775,00 |
14.12.2023 | 62,32 | 66,04 | 61,99 | 63,97 | 5,16% | 3.467.044,00 |
13.12.2023 | 56,44 | 61,18 | 55,99 | 60,83 | 8,14% | 2.805.592,00 |
12.12.2023 | 56,77 | 56,80 | 55,94 | 56,25 | -1,45% | 1.868.138,00 |
11.12.2023 | 56,24 | 59,22 | 55,95 | 57,08 | 1,44% | 3.398.709,00 |
08.12.2023 | 56,31 | 56,54 | 54,95 | 56,27 | 0,04% | 4.234.666,00 |
07.12.2023 | 55,73 | 56,55 | 55,38 | 56,25 | 1,98% | 2.363.907,00 |
06.12.2023 | 53,90 | 55,43 | 53,40 | 55,16 | 3,76% | 1.685.192,00 |
05.12.2023 | 55,40 | 55,42 | 52,32 | 53,16 | -4,44% | 1.580.684,00 |
04.12.2023 | 54,12 | 56,00 | 53,81 | 55,63 | 2,85% | 1.930.729,00 |
01.12.2023 | 50,99 | 54,09 | 50,64 | 54,09 | 6,50% | 2.211.772,00 |
30.11.2023 | 51,87 | 51,97 | 50,20 | 50,79 | -1,53% | 1.640.528,00 |
29.11.2023 | 51,90 | 53,13 | 50,81 | 51,58 | -0,12% | 1.471.198,00 |
28.11.2023 | 50,86 | 51,76 | 50,55 | 51,64 | 1,24% | 1.423.498,00 |
27.11.2023 | 52,84 | 52,97 | 51,00 | 51,01 | -3,90% | 1.872.646,00 |
24.11.2023 | 52,33 | 53,34 | 52,12 | 53,08 | 0,93% | 839.093,00 |
22.11.2023 | 51,46 | 52,77 | 50,69 | 52,59 | 3,14% | 1.580.945,00 |
21.11.2023 | 52,45 | 52,59 | 50,61 | 50,99 | -3,83% | 1.824.853,00 |
20.11.2023 | 50,70 | 53,40 | 49,90 | 53,02 | 5,34% | 2.203.732,00 |
17.11.2023 | 54,00 | 54,27 | 49,03 | 50,33 | -5,78% | 5.564.465,00 |
16.11.2023 | 53,61 | 54,42 | 50,53 | 53,42 | -4,04% | 5.115.450,00 |
15.11.2023 | 54,80 | 60,79 | 52,77 | 55,67 | -4,67% | 8.466.268,00 |
14.11.2023 | 58,00 | 60,51 | 57,45 | 58,40 | 4,40% | 2.664.992,00 |
13.11.2023 | 55,66 | 56,64 | 55,52 | 55,94 | -0,34% | 1.716.808,00 |
10.11.2023 | 56,42 | 56,94 | 55,21 | 56,13 | -0,02% | 1.577.832,00 |
09.11.2023 | 57,77 | 57,88 | 55,88 | 56,14 | -2,60% | 1.659.710,00 |
08.11.2023 | 58,19 | 58,64 | 57,52 | 57,64 | -1,27% | 996.267,00 |
07.11.2023 | 56,43 | 58,84 | 56,02 | 58,38 | 3,04% | 1.641.357,00 |
06.11.2023 | 57,06 | 58,18 | 56,56 | 56,66 | -0,84% | 1.710.428,00 |
03.11.2023 | 54,01 | 57,25 | 53,50 | 57,14 | 7,93% | 2.598.658,00 |