157,350$
0,66%
Echtzeit-Aktienkurs Genuine Parts Co.
Bid:
Ask:
Aktienkurse zur Genuine Parts Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 157,08 | 158,29 | 157,00 | 157,41 | 0,70% | 670.520,00 |
02.05.2024 | 157,73 | 157,73 | 155,99 | 156,32 | -0,29% | 743.332,00 |
01.05.2024 | 156,87 | 159,15 | 156,28 | 156,77 | -0,28% | 815.551,00 |
30.04.2024 | 160,34 | 160,37 | 156,91 | 157,21 | -2,58% | 1.558.772,00 |
29.04.2024 | 160,49 | 162,06 | 160,49 | 161,37 | 0,90% | 1.055.674,00 |
26.04.2024 | 160,62 | 162,14 | 159,82 | 159,93 | -0,71% | 1.003.681,00 |
25.04.2024 | 161,11 | 161,60 | 158,95 | 161,07 | -0,45% | 1.449.618,00 |
24.04.2024 | 163,07 | 163,73 | 161,22 | 161,80 | -0,97% | 1.157.701,00 |
23.04.2024 | 162,61 | 163,86 | 160,92 | 163,38 | 0,18% | 1.110.971,00 |
22.04.2024 | 162,81 | 163,54 | 160,95 | 163,09 | 0,43% | 1.443.166,00 |
19.04.2024 | 161,00 | 162,93 | 160,26 | 162,39 | 1,35% | 3.396.404,00 |
18.04.2024 | 155,88 | 164,45 | 155,88 | 160,23 | 11,22% | 3.914.589,00 |
17.04.2024 | 145,31 | 145,85 | 143,71 | 144,07 | -0,33% | 1.754.113,00 |
16.04.2024 | 144,67 | 145,88 | 144,30 | 144,55 | -0,14% | 1.100.332,00 |
15.04.2024 | 147,53 | 147,81 | 144,30 | 144,75 | -0,43% | 1.168.369,00 |
12.04.2024 | 144,87 | 145,99 | 144,48 | 145,38 | -0,50% | 924.762,00 |
11.04.2024 | 148,57 | 149,12 | 145,61 | 146,11 | -1,46% | 882.508,00 |
10.04.2024 | 148,92 | 149,57 | 147,84 | 148,28 | -1,47% | 738.361,00 |
09.04.2024 | 150,56 | 151,43 | 148,96 | 150,49 | 0,05% | 609.629,00 |
08.04.2024 | 150,32 | 151,35 | 150,23 | 150,41 | 0,28% | 582.127,00 |
05.04.2024 | 149,23 | 150,58 | 148,97 | 149,99 | 0,77% | 613.198,00 |
04.04.2024 | 154,06 | 154,06 | 148,79 | 148,85 | -2,79% | 806.478,00 |
03.04.2024 | 153,42 | 154,36 | 152,81 | 153,12 | -0,44% | 690.305,00 |
02.04.2024 | 154,45 | 155,48 | 153,23 | 153,79 | -0,32% | 833.491,00 |
01.04.2024 | 154,84 | 155,62 | 153,42 | 154,28 | -0,42% | 733.365,00 |
28.03.2024 | 155,48 | 155,91 | 154,54 | 154,93 | -0,17% | 954.290,00 |
27.03.2024 | 153,21 | 155,26 | 152,95 | 155,19 | 1,74% | 754.890,00 |
26.03.2024 | 153,56 | 153,78 | 152,06 | 152,53 | -0,70% | 945.950,00 |
25.03.2024 | 155,88 | 156,04 | 153,46 | 153,61 | -1,46% | 844.128,00 |
22.03.2024 | 157,45 | 157,77 | 155,74 | 155,88 | -0,95% | 588.695,00 |
21.03.2024 | 155,63 | 157,70 | 155,34 | 157,38 | 1,33% | 619.991,00 |
20.03.2024 | 155,54 | 155,82 | 154,19 | 155,31 | 0,15% | 894.666,00 |
19.03.2024 | 153,77 | 155,27 | 153,54 | 155,07 | 1,04% | 804.403,00 |
18.03.2024 | 154,01 | 154,94 | 153,25 | 153,47 | -0,12% | 985.357,00 |
15.03.2024 | 151,06 | 154,79 | 151,06 | 153,66 | 1,18% | 1.693.630,00 |
14.03.2024 | 153,50 | 153,67 | 151,47 | 151,87 | -1,06% | 824.495,00 |
13.03.2024 | 154,48 | 154,91 | 153,42 | 153,49 | -0,34% | 1.033.061,00 |
12.03.2024 | 152,90 | 154,40 | 152,18 | 154,01 | 1,02% | 828.234,00 |
11.03.2024 | 151,15 | 152,58 | 150,86 | 152,45 | 0,99% | 1.279.964,00 |
08.03.2024 | 150,64 | 151,36 | 150,06 | 150,96 | 0,09% | 1.021.346,00 |
07.03.2024 | 150,84 | 152,62 | 150,47 | 150,82 | 0,66% | 1.080.795,00 |
06.03.2024 | 150,70 | 151,39 | 149,49 | 149,83 | -0,07% | 775.990,00 |
05.03.2024 | 149,93 | 151,09 | 149,14 | 149,94 | -0,02% | 1.077.211,00 |
04.03.2024 | 149,30 | 150,59 | 149,21 | 149,97 | 0,51% | 820.714,00 |
01.03.2024 | 148,84 | 149,49 | 147,79 | 149,21 | -0,03% | 1.141.023,00 |
29.02.2024 | 151,40 | 151,74 | 148,62 | 149,26 | -1,64% | 2.078.524,00 |
28.02.2024 | 151,05 | 152,64 | 150,92 | 151,75 | 0,78% | 1.154.682,00 |
27.02.2024 | 149,58 | 150,84 | 148,85 | 150,57 | 1,45% | 817.772,00 |
26.02.2024 | 148,83 | 149,57 | 148,25 | 148,42 | 0,37% | 1.016.199,00 |
23.02.2024 | 146,28 | 148,10 | 146,10 | 147,88 | 1,20% | 1.332.346,00 |
22.02.2024 | 144,67 | 146,69 | 144,09 | 146,12 | 1,15% | 1.095.607,00 |
21.02.2024 | 144,63 | 145,98 | 143,30 | 144,46 | 0,12% | 1.424.816,00 |
20.02.2024 | 142,11 | 145,00 | 141,22 | 144,28 | 0,94% | 1.138.086,00 |
16.02.2024 | 143,09 | 144,50 | 142,64 | 142,93 | -0,54% | 1.161.509,00 |
15.02.2024 | 135,00 | 143,90 | 135,00 | 143,71 | -0,23% | 2.554.270,00 |
14.02.2024 | 143,04 | 144,16 | 142,32 | 144,04 | 1,14% | 1.481.382,00 |
13.02.2024 | 143,01 | 143,60 | 141,77 | 142,41 | -1,88% | 1.218.380,00 |
12.02.2024 | 143,54 | 145,88 | 143,44 | 145,14 | 1,37% | 1.111.555,00 |
09.02.2024 | 142,35 | 143,21 | 141,43 | 143,18 | 0,61% | 867.127,00 |
08.02.2024 | 141,31 | 142,36 | 141,20 | 142,31 | -0,33% | 1.194.561,00 |
07.02.2024 | 141,74 | 142,93 | 141,24 | 142,78 | 1,03% | 909.759,00 |
06.02.2024 | 139,19 | 141,38 | 138,91 | 141,32 | 0,84% | 846.118,00 |
05.02.2024 | 141,08 | 142,05 | 139,39 | 140,14 | -1,57% | 866.771,00 |
02.02.2024 | 142,35 | 143,62 | 140,95 | 142,38 | -0,20% | 945.797,00 |
01.02.2024 | 140,34 | 142,69 | 139,37 | 142,67 | 1,74% | 793.528,00 |
31.01.2024 | 143,88 | 144,22 | 139,70 | 140,23 | -2,11% | 1.135.591,00 |
30.01.2024 | 142,55 | 143,44 | 141,60 | 143,25 | 0,36% | 703.102,00 |
29.01.2024 | 142,90 | 143,68 | 141,71 | 142,74 | 0,08% | 710.564,00 |
26.01.2024 | 143,37 | 143,37 | 142,45 | 142,63 | 0,08% | 648.578,00 |
25.01.2024 | 142,52 | 143,01 | 141,61 | 142,52 | 0,60% | 639.753,00 |
24.01.2024 | 143,53 | 143,57 | 141,22 | 141,67 | -0,94% | 701.262,00 |
23.01.2024 | 144,38 | 144,93 | 142,22 | 143,02 | -0,38% | 893.048,00 |
22.01.2024 | 142,05 | 144,07 | 141,94 | 143,57 | 1,04% | 977.107,00 |
19.01.2024 | 139,85 | 143,32 | 139,27 | 142,09 | 1,89% | 1.268.073,00 |
18.01.2024 | 137,78 | 139,87 | 137,34 | 139,45 | 1,07% | 760.720,00 |
17.01.2024 | 139,11 | 140,11 | 137,04 | 137,98 | -1,30% | 733.926,00 |
16.01.2024 | 138,47 | 139,83 | 138,24 | 139,80 | 0,72% | 975.034,00 |
12.01.2024 | 139,33 | 140,29 | 138,35 | 138,80 | 0,27% | 699.520,00 |
11.01.2024 | 137,73 | 138,61 | 136,50 | 138,43 | 0,55% | 870.879,00 |
10.01.2024 | 137,54 | 138,47 | 137,12 | 137,67 | 0,34% | 786.094,00 |
09.01.2024 | 137,51 | 138,82 | 136,31 | 137,20 | -0,91% | 901.985,00 |
08.01.2024 | 136,90 | 138,47 | 136,01 | 138,46 | 1,35% | 865.956,00 |
05.01.2024 | 135,34 | 137,72 | 135,20 | 136,62 | 0,34% | 818.526,00 |
04.01.2024 | 135,20 | 136,97 | 135,00 | 136,16 | 0,01% | 917.257,00 |
03.01.2024 | 137,60 | 138,82 | 135,85 | 136,15 | -1,40% | 1.144.105,00 |
02.01.2024 | 138,20 | 140,73 | 137,76 | 138,09 | -0,30% | 789.252,00 |
29.12.2023 | 138,11 | 138,86 | 137,64 | 138,50 | 0,08% | 705.830,00 |
28.12.2023 | 138,57 | 138,70 | 137,51 | 138,39 | -0,27% | 550.417,00 |
27.12.2023 | 138,76 | 139,58 | 138,09 | 138,77 | 0,11% | 505.860,00 |
26.12.2023 | 138,99 | 139,48 | 137,98 | 138,62 | -0,26% | 471.577,00 |
22.12.2023 | 138,43 | 139,92 | 138,03 | 138,98 | 0,37% | 452.413,00 |
21.12.2023 | 138,26 | 138,77 | 137,06 | 138,47 | 1,18% | 757.936,00 |
20.12.2023 | 138,38 | 139,63 | 136,79 | 136,85 | -1,51% | 757.180,00 |
19.12.2023 | 139,94 | 140,48 | 138,40 | 138,95 | -0,47% | 890.287,00 |
18.12.2023 | 138,65 | 139,83 | 137,86 | 139,61 | 0,88% | 833.433,00 |
15.12.2023 | 138,96 | 140,04 | 137,30 | 138,39 | -1,06% | 2.662.208,00 |
14.12.2023 | 139,00 | 141,57 | 138,49 | 139,87 | 1,64% | 1.251.903,00 |
13.12.2023 | 136,17 | 137,92 | 135,06 | 137,61 | 1,46% | 914.949,00 |
12.12.2023 | 135,44 | 135,65 | 134,56 | 135,63 | 0,02% | 700.603,00 |
11.12.2023 | 134,49 | 135,97 | 134,20 | 135,60 | 1,97% | 1.031.129,00 |