Börse:
160,780$
-0,08%
Echtzeit-Aktienkurs Advance Auto Parts
Bid:
159,372$
Ask:
162,188$
Aktienkurse zur Advance Auto Parts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 162,36 | 163,31 | 160,03 | 160,35 | -0,20% | 951.592,00 |
| 25.02.2021 | 166,53 | 166,68 | 160,05 | 160,67 | -3,30% | 872.186,00 |
| 24.02.2021 | 166,94 | 167,10 | 163,46 | 166,15 | -0,02% | 948.799,00 |
| 23.02.2021 | 169,41 | 169,41 | 163,85 | 166,19 | -0,90% | 906.173,00 |
| 22.02.2021 | 165,13 | 169,31 | 164,50 | 167,70 | 1,04% | 957.918,00 |
| 19.02.2021 | 167,55 | 167,67 | 164,05 | 165,98 | -0,94% | 918.323,00 |
| 18.02.2021 | 160,02 | 167,68 | 159,71 | 167,55 | 3,54% | 1.584.468,00 |
| 17.02.2021 | 154,82 | 162,93 | 154,43 | 161,82 | 4,06% | 1.590.587,00 |
| 16.02.2021 | 151,01 | 157,99 | 151,01 | 155,51 | 1,77% | 1.932.960,00 |
| 12.02.2021 | 154,95 | 155,67 | 152,66 | 152,81 | -1,07% | 847.132,00 |
| 11.02.2021 | 161,00 | 161,78 | 154,07 | 154,46 | -4,57% | 1.538.369,00 |
| 10.02.2021 | 161,77 | 163,50 | 158,40 | 161,86 | 0,74% | 974.221,00 |
| 09.02.2021 | 158,00 | 162,14 | 157,40 | 160,67 | 1,41% | 709.488,00 |
| 08.02.2021 | 158,38 | 160,02 | 157,56 | 158,44 | 0,74% | 957.805,00 |
| 05.02.2021 | 159,98 | 160,25 | 156,50 | 157,28 | -0,76% | 860.629,00 |
| 04.02.2021 | 156,53 | 159,54 | 155,51 | 158,48 | 2,06% | 851.464,00 |
| 03.02.2021 | 155,11 | 156,33 | 152,13 | 155,28 | 0,78% | 1.226.912,00 |
| 02.02.2021 | 151,87 | 156,58 | 151,08 | 154,08 | 2,06% | 1.569.168,00 |
| 01.02.2021 | 151,13 | 155,50 | 150,03 | 150,97 | 1,23% | 1.671.692,00 |
| 29.01.2021 | 153,00 | 154,55 | 148,28 | 149,14 | -2,74% | 1.265.243,00 |
| 28.01.2021 | 149,62 | 154,67 | 148,50 | 153,34 | 3,66% | 1.592.991,00 |
| 27.01.2021 | 152,65 | 154,45 | 143,15 | 147,93 | -6,15% | 3.368.420,00 |
| 26.01.2021 | 160,01 | 160,11 | 156,56 | 157,63 | -1,27% | 824.708,00 |
| 25.01.2021 | 163,68 | 164,67 | 156,38 | 159,66 | -2,50% | 1.847.073,00 |
| 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 |