78,800€
1,03%
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 | 78,80 | 79,80 | 78,80 | 79,65 | 2,12% | - |
27.03.2024 | 77,85 | 79,40 | 77,55 | 78,00 | 0,13% | - |
26.03.2024 | 77,70 | 79,10 | 77,35 | 77,90 | -1,02% | - |
25.03.2024 | 79,00 | 80,60 | 77,05 | 78,70 | -1,19% | - |
22.03.2024 | 80,20 | 80,75 | 78,80 | 79,65 | 0,25% | - |
21.03.2024 | 77,95 | 81,50 | 77,95 | 79,45 | 2,85% | - |
20.03.2024 | 77,50 | 78,65 | 76,75 | 77,25 | -0,26% | 180,00 |
19.03.2024 | 77,55 | 78,65 | 76,45 | 77,45 | -0,45% | - |
18.03.2024 | 75,15 | 78,05 | 74,45 | 77,80 | 3,94% | - |
15.03.2024 | 73,05 | 75,20 | 72,55 | 74,85 | 2,67% | - |
14.03.2024 | 73,10 | 73,75 | 71,40 | 72,90 | -0,68% | - |
13.03.2024 | 71,85 | 73,95 | 71,20 | 73,40 | 2,16% | - |
12.03.2024 | 69,40 | 73,50 | 69,40 | 71,85 | 1,63% | - |
11.03.2024 | 66,75 | 71,30 | 64,50 | 70,70 | 5,84% | - |
08.03.2024 | 67,40 | 68,50 | 66,40 | 66,80 | -0,74% | - |
07.03.2024 | 65,80 | 67,70 | 65,10 | 67,30 | 1,97% | - |
06.03.2024 | 66,95 | 67,25 | 64,55 | 66,00 | -1,35% | - |
05.03.2024 | 64,00 | 67,00 | 63,85 | 66,90 | 4,21% | - |
04.03.2024 | 63,80 | 64,40 | 62,70 | 64,20 | 0,47% | - |
01.03.2024 | 62,60 | 64,15 | 61,15 | 63,90 | 4,41% | - |
29.02.2024 | 61,30 | 64,40 | 60,80 | 61,20 | -0,16% | - |
28.02.2024 | 59,80 | 67,10 | 59,15 | 61,30 | 2,77% | - |
27.02.2024 | 55,55 | 59,75 | 55,40 | 59,65 | 7,28% | - |
26.02.2024 | 56,40 | 57,75 | 55,45 | 55,60 | -1,51% | - |
23.02.2024 | 56,10 | 57,30 | 55,70 | 56,45 | 0,71% | - |
22.02.2024 | 56,55 | 57,20 | 55,75 | 56,05 | -0,88% | - |
21.02.2024 | 56,90 | 57,60 | 55,95 | 56,55 | -1,14% | - |
20.02.2024 | 59,75 | 59,95 | 57,15 | 57,20 | -4,43% | - |
19.02.2024 | 59,90 | 59,95 | 59,40 | 59,85 | 0,00% | - |
16.02.2024 | 60,00 | 61,90 | 59,30 | 59,85 | -0,25% | - |
15.02.2024 | 60,00 | 60,20 | 59,35 | 60,00 | 0,17% | - |
14.02.2024 | 60,10 | 60,80 | 59,00 | 59,90 | -0,42% | - |
13.02.2024 | 61,30 | 61,35 | 58,20 | 60,15 | -1,88% | - |
12.02.2024 | 58,60 | 61,70 | 58,55 | 61,30 | 4,43% | - |
09.02.2024 | 59,50 | 59,80 | 58,50 | 58,70 | -1,34% | - |
08.02.2024 | 60,45 | 60,95 | 59,35 | 59,50 | -3,02% | - |
07.02.2024 | 61,70 | 62,00 | 60,55 | 61,35 | -0,57% | - |
06.02.2024 | 60,50 | 62,05 | 60,25 | 61,70 | 1,82% | - |
05.02.2024 | 62,70 | 63,05 | 59,35 | 60,60 | -3,50% | - |
02.02.2024 | 63,65 | 63,95 | 62,45 | 62,80 | -1,41% | - |
01.02.2024 | 61,90 | 63,90 | 61,85 | 63,70 | 2,99% | - |
31.01.2024 | 62,20 | 63,30 | 61,20 | 61,85 | -0,24% | - |
30.01.2024 | 61,80 | 62,40 | 61,30 | 62,00 | 0,32% | - |
29.01.2024 | 61,00 | 62,90 | 60,55 | 61,80 | 1,31% | - |
26.01.2024 | 60,80 | 61,95 | 60,65 | 61,00 | 0,00% | - |
25.01.2024 | 60,30 | 62,40 | 59,95 | 61,00 | 1,41% | - |
24.01.2024 | 60,90 | 61,40 | 59,65 | 60,15 | -1,23% | - |
23.01.2024 | 60,00 | 63,95 | 59,90 | 60,90 | 1,25% | - |
22.01.2024 | 58,50 | 60,35 | 58,30 | 60,15 | 2,82% | - |
19.01.2024 | 57,15 | 58,60 | 56,05 | 58,50 | 2,27% | - |
18.01.2024 | 56,00 | 57,35 | 55,95 | 57,20 | 2,05% | - |
17.01.2024 | 56,35 | 57,05 | 55,50 | 56,05 | -0,71% | - |
16.01.2024 | 55,95 | 57,05 | 55,85 | 56,45 | 0,89% | - |
15.01.2024 | 55,90 | 56,05 | 55,65 | 55,95 | 0,00% | - |
12.01.2024 | 56,90 | 58,50 | 55,95 | 55,95 | -1,67% | - |
11.01.2024 | 55,35 | 57,15 | 55,05 | 56,90 | 2,34% | - |
10.01.2024 | 56,15 | 57,10 | 55,25 | 55,60 | -1,07% | - |
09.01.2024 | 56,40 | 56,95 | 55,65 | 56,20 | -0,62% | - |
08.01.2024 | 55,95 | 57,05 | 55,65 | 56,55 | 0,53% | - |
05.01.2024 | 55,35 | 57,30 | 55,05 | 56,25 | 1,81% | - |
04.01.2024 | 55,90 | 56,20 | 55,00 | 55,25 | -1,07% | - |
03.01.2024 | 56,50 | 57,80 | 55,80 | 55,85 | -1,33% | - |
02.01.2024 | 55,30 | 58,10 | 55,10 | 56,60 | 1,71% | 210,00 |
29.12.2023 | 55,55 | 55,70 | 55,20 | 55,65 | 0,18% | - |
28.12.2023 | 55,40 | 56,00 | 54,95 | 55,55 | 0,18% | - |
27.12.2023 | 55,20 | 55,60 | 54,80 | 55,45 | -0,36% | - |
22.12.2023 | 55,05 | 56,10 | 54,75 | 55,65 | 0,91% | - |
21.12.2023 | 54,85 | 55,65 | 54,20 | 55,15 | 1,38% | - |
20.12.2023 | 55,55 | 55,95 | 54,35 | 54,40 | -1,89% | - |
19.12.2023 | 55,50 | 56,30 | 55,00 | 55,45 | 0,45% | - |
18.12.2023 | 57,80 | 57,80 | 54,95 | 55,20 | -4,08% | - |
15.12.2023 | 58,20 | 58,80 | 56,65 | 57,55 | -1,12% | - |
14.12.2023 | 56,00 | 60,00 | 55,75 | 58,20 | 4,02% | 70,00 |
13.12.2023 | 52,15 | 56,25 | 51,85 | 55,95 | 7,39% | 55,00 |
12.12.2023 | 52,95 | 53,05 | 51,90 | 52,10 | -1,79% | - |
11.12.2023 | 52,25 | 54,65 | 52,05 | 53,05 | 1,53% | - |
08.12.2023 | 52,15 | 52,55 | 51,10 | 52,25 | 0,38% | - |
07.12.2023 | 51,30 | 52,50 | 51,05 | 52,05 | 1,56% | - |
06.12.2023 | 49,30 | 51,35 | 48,98 | 51,25 | 4,06% | - |
05.12.2023 | 51,25 | 51,75 | 48,55 | 49,25 | -4,09% | - |
04.12.2023 | 49,70 | 51,65 | 49,58 | 51,35 | 3,37% | 160,00 |
01.12.2023 | 46,63 | 49,68 | 46,53 | 49,68 | 6,48% | - |
30.11.2023 | 47,15 | 47,68 | 46,13 | 46,65 | -0,80% | - |
29.11.2023 | 47,03 | 48,38 | 46,33 | 47,03 | 0,11% | - |
28.11.2023 | 46,40 | 47,08 | 46,05 | 46,98 | 0,80% | - |
27.11.2023 | 48,25 | 48,43 | 46,55 | 46,60 | -3,77% | - |
24.11.2023 | 48,18 | 48,78 | 47,80 | 48,43 | 0,41% | - |
23.11.2023 | 48,18 | 48,33 | 48,03 | 48,23 | -0,16% | - |
22.11.2023 | 46,78 | 48,45 | 46,65 | 48,30 | 3,37% | - |
21.11.2023 | 48,35 | 48,68 | 46,33 | 46,73 | -3,56% | - |
20.11.2023 | 46,38 | 48,88 | 45,55 | 48,45 | 4,98% | - |
17.11.2023 | 49,28 | 50,08 | 45,00 | 46,15 | -6,34% | - |
16.11.2023 | 50,80 | 50,85 | 46,48 | 49,28 | -4,04% | - |
15.11.2023 | 53,90 | 57,25 | 45,88 | 51,35 | -4,55% | 720,00 |
14.11.2023 | 52,25 | 55,85 | 52,05 | 53,80 | 2,67% | - |
13.11.2023 | 52,40 | 53,05 | 51,80 | 52,40 | -0,29% | - |
10.11.2023 | 52,75 | 53,25 | 51,65 | 52,55 | -0,19% | - |
09.11.2023 | 53,80 | 54,45 | 52,30 | 52,65 | -2,23% | - |
08.11.2023 | 54,60 | 54,95 | 53,60 | 53,85 | -1,28% | - |
07.11.2023 | 52,75 | 55,15 | 52,55 | 54,55 | 3,22% | - |