Echtzeit-Aktienkurs Advance Auto Parts
Bid:
Ask:
Aktienkurse zur Advance Auto Parts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 161,12 | 162,77 | 0,00 | 160,35 | -0,28% | - |
| 25.02.2021 | 160,69 | 160,83 | 160,65 | 160,80 | -3,25% | - |
| 24.02.2021 | 166,40 | 166,40 | 166,16 | 166,20 | 0,03% | - |
| 23.02.2021 | 165,47 | 166,68 | 163,75 | 166,15 | -0,93% | - |
| 22.02.2021 | 167,15 | 169,32 | 165,96 | 167,71 | 1,02% | - |
| 19.02.2021 | 165,05 | 166,98 | 164,18 | 166,01 | -0,93% | - |
| 18.02.2021 | 163,62 | 167,59 | 0,00 | 167,57 | 3,57% | - |
| 17.02.2021 | 158,36 | 162,95 | 157,80 | 161,79 | 3,98% | - |
| 16.02.2021 | 156,35 | 156,69 | 153,19 | 155,59 | 1,87% | - |
| 12.02.2021 | 154,47 | 155,72 | 152,65 | 152,74 | -1,15% | - |
| 11.02.2021 | 158,18 | 158,69 | 154,08 | 154,51 | -4,55% | - |
| 10.02.2021 | 160,14 | 163,43 | 158,13 | 161,88 | 0,69% | - |
| 09.02.2021 | 159,00 | 162,16 | 158,64 | 160,76 | 1,48% | - |
| 08.02.2021 | 157,72 | 159,66 | 157,57 | 158,41 | 0,78% | - |
| 05.02.2021 | 157,58 | 158,30 | 156,49 | 157,19 | -0,77% | - |
| 04.02.2021 | 156,49 | 158,83 | 155,43 | 158,40 | 2,19% | - |
| 03.02.2021 | 152,66 | 156,36 | 152,24 | 155,01 | 0,42% | - |
| 02.02.2021 | 153,71 | 156,56 | 153,62 | 154,36 | 1,99% | - |
| 01.02.2021 | 152,83 | 154,10 | 150,06 | 151,36 | 1,37% | - |
| 29.01.2021 | 149,36 | 149,36 | 149,30 | 149,30 | -2,65% | - |
| 28.01.2021 | 150,63 | 154,74 | 0,00 | 153,37 | 3,19% | - |
| 27.01.2021 | 146,61 | 150,63 | 145,73 | 148,62 | -5,67% | - |
| 26.01.2021 | 157,65 | 159,45 | 0,00 | 157,56 | -1,23% | - |
| 25.01.2021 | 161,09 | 162,47 | 156,26 | 159,52 | -2,56% | - |
| 22.01.2021 | 164,33 | 165,51 | 163,01 | 163,72 | -1,76% | - |
| 21.01.2021 | 166,90 | 167,68 | 165,40 | 166,65 | 0,82% | - |
| 20.01.2021 | 165,86 | 166,52 | 164,22 | 165,29 | -0,49% | - |
| 19.01.2021 | 164,01 | 167,07 | 164,01 | 166,10 | 0,68% | - |
| 15.01.2021 | 165,44 | 166,55 | 164,80 | 164,98 | -2,26% | - |
| 14.01.2021 | 170,76 | 170,93 | 167,79 | 168,80 | -1,75% | - |
| 13.01.2021 | 174,19 | 174,32 | 171,43 | 171,80 | -2,83% | - |
| 12.01.2021 | 175,38 | 177,92 | 174,26 | 176,79 | 3,24% | - |
| 11.01.2021 | 173,48 | 173,80 | 170,88 | 171,25 | 0,68% | - |
| 08.01.2021 | 169,91 | 171,09 | 168,05 | 170,10 | 1,24% | - |
| 07.01.2021 | 165,66 | 168,80 | 165,30 | 168,01 | 1,11% | - |
| 06.01.2021 | 161,43 | 167,00 | 161,43 | 166,16 | 5,93% | - |
| 05.01.2021 | 156,26 | 157,51 | 155,29 | 156,86 | -0,33% | - |
| 04.01.2021 | 158,86 | 159,50 | 155,98 | 157,38 | -0,09% | - |
| 31.12.2020 | 155,81 | 157,63 | 155,70 | 157,52 | -0,13% | - |
| 30.12.2020 | 158,57 | 158,83 | 157,28 | 157,72 | 0,58% | - |
| 29.12.2020 | 157,43 | 157,91 | 156,12 | 156,82 | -1,25% | - |
| 28.12.2020 | 161,80 | 162,05 | 158,56 | 158,80 | -0,36% | - |
| 24.12.2020 | 158,99 | 164,43 | 155,60 | 159,38 | -0,02% | - |
| 23.12.2020 | 159,02 | 160,13 | 158,45 | 159,42 | -0,12% | - |
| 22.12.2020 | 160,12 | 161,08 | 159,22 | 159,62 | -0,31% | - |
| 21.12.2020 | 158,29 | 160,52 | 158,11 | 160,12 | -0,12% | - |
| 18.12.2020 | 160,44 | 162,67 | 158,77 | 160,30 | 0,77% | - |
| 17.12.2020 | 161,58 | 162,90 | 141,69 | 159,09 | -1,43% | - |
| 16.12.2020 | 160,75 | 161,87 | 158,26 | 161,39 | 4,22% | - |
| 15.12.2020 | 159,59 | 159,59 | 141,86 | 154,86 | -1,07% | - |
| 14.12.2020 | 160,80 | 160,80 | 135,48 | 156,54 | -3,52% | - |
| 11.12.2020 | 159,34 | 162,25 | 154,27 | 162,25 | 6,17% | - |
| 10.12.2020 | 156,01 | 158,66 | 152,82 | 152,82 | -2,78% | - |
| 09.12.2020 | 158,08 | 159,38 | 157,20 | 157,20 | 4,21% | - |
| 08.12.2020 | 152,93 | 152,93 | 150,47 | 150,84 | 1,28% | - |
| 07.12.2020 | 152,05 | 157,80 | 148,93 | 148,93 | -2,40% | - |
| 04.12.2020 | 150,99 | 152,82 | 150,40 | 152,59 | 1,75% | - |
| 03.12.2020 | 148,98 | 151,07 | 148,97 | 149,97 | -0,24% | - |
| 02.12.2020 | 147,86 | 153,02 | 147,74 | 150,33 | -1,39% | - |
| 01.12.2020 | 152,09 | 153,21 | 150,29 | 152,46 | 3,24% | - |
| 30.11.2020 | 147,75 | 147,75 | 147,68 | 147,68 | -4,14% | - |
| 27.11.2020 | 148,99 | 154,05 | 148,29 | 154,05 | 3,11% | - |
| 25.11.2020 | 148,13 | 150,63 | 147,29 | 149,41 | -0,26% | - |
| 24.11.2020 | 148,40 | 150,48 | 148,19 | 149,80 | 2,76% | - |
| 23.11.2020 | 144,01 | 146,85 | 142,98 | 145,78 | 0,91% | - |
| 20.11.2020 | 144,51 | 145,43 | 143,87 | 144,47 | -1,12% | - |
| 19.11.2020 | 145,49 | 146,59 | 144,15 | 146,10 | -1,36% | - |
| 18.11.2020 | 151,21 | 151,91 | 148,02 | 148,11 | -0,80% | - |
| 17.11.2020 | 149,30 | 149,30 | 149,27 | 149,30 | -1,02% | - |
| 16.11.2020 | 153,46 | 153,88 | 150,45 | 150,84 | -1,98% | - |
| 13.11.2020 | 153,15 | 154,16 | 152,11 | 153,89 | 0,74% | - |
| 12.11.2020 | 154,22 | 155,18 | 151,47 | 152,76 | -2,46% | - |
| 11.11.2020 | 153,16 | 157,13 | 153,16 | 156,62 | 0,78% | - |
| 10.11.2020 | 154,05 | 158,97 | 153,77 | 155,40 | -1,18% | - |
| 09.11.2020 | 162,04 | 163,97 | 156,51 | 157,26 | 0,50% | - |
| 06.11.2020 | 70,01 | 157,16 | 70,01 | 156,48 | 0,12% | - |
| 05.11.2020 | 155,69 | 158,37 | 155,54 | 156,30 | 0,39% | - |
| 04.11.2020 | 157,12 | 159,53 | 0,00 | 155,69 | -1,42% | - |
| 03.11.2020 | 156,43 | 158,17 | 154,80 | 157,92 | 4,66% | - |
| 02.11.2020 | 151,35 | 152,45 | 0,00 | 150,89 | 2,62% | - |
| 30.10.2020 | 146,03 | 147,47 | 0,00 | 147,04 | 0,45% | - |
| 29.10.2020 | 145,95 | 147,57 | 144,30 | 146,38 | 0,09% | - |
| 28.10.2020 | 148,13 | 149,10 | 146,07 | 146,25 | -2,77% | - |
| 27.10.2020 | 150,38 | 150,41 | 150,38 | 150,41 | -0,35% | - |
| 26.10.2020 | 151,80 | 152,13 | 149,37 | 150,94 | -2,50% | - |
| 23.10.2020 | 152,70 | 155,18 | 151,80 | 154,80 | 1,22% | - |
| 22.10.2020 | 152,33 | 154,08 | 150,80 | 152,94 | -0,95% | - |
| 21.10.2020 | 156,36 | 157,76 | 153,83 | 154,40 | 0,86% | - |
| 20.10.2020 | 154,23 | 155,05 | 152,73 | 153,08 | -0,06% | - |
| 19.10.2020 | 156,10 | 156,66 | 152,86 | 153,18 | -1,16% | - |
| 16.10.2020 | 155,86 | 156,26 | 154,84 | 154,97 | -1,61% | - |
| 15.10.2020 | 155,35 | 157,95 | 155,19 | 157,51 | 0,58% | - |
| 14.10.2020 | 158,05 | 158,51 | 154,76 | 156,60 | -0,52% | - |
| 13.10.2020 | 157,08 | 158,05 | 156,51 | 157,43 | 0,83% | - |
| 12.10.2020 | 154,11 | 156,41 | 154,00 | 156,13 | 0,43% | - |
| 09.10.2020 | 157,77 | 158,11 | 155,10 | 155,47 | -1,34% | - |
| 08.10.2020 | 157,30 | 157,98 | 155,08 | 157,58 | 0,59% | - |
| 07.10.2020 | 158,14 | 158,29 | 155,27 | 156,65 | 0,75% | - |
| 06.10.2020 | 158,73 | 159,26 | 155,08 | 155,49 | -0,25% | - |
| 05.10.2020 | 156,02 | 156,02 | 155,85 | 155,88 | 0,12% | - |