Echtzeit-Aktienkurs US Auto Parts Network Inc.
Bid:
Ask:
Aktienkurse zur US Auto Parts Network Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2020 | 13,25 | 13,43 | 12,45 | 13,06 | 0,54% | 1.370.346,00 |
| 28.07.2020 | 12,71 | 14,28 | 12,71 | 12,99 | 2,85% | 1.286.523,00 |
| 27.07.2020 | 11,90 | 12,64 | 11,88 | 12,63 | 7,58% | 826.251,00 |
| 24.07.2020 | 11,75 | 12,08 | 11,38 | 11,74 | -1,26% | 536.489,00 |
| 23.07.2020 | 12,19 | 12,58 | 11,77 | 11,89 | -1,98% | 526.872,00 |
| 22.07.2020 | 12,01 | 12,72 | 11,96 | 12,13 | 0,62% | 787.816,00 |
| 21.07.2020 | 12,50 | 12,59 | 11,77 | 12,06 | -2,94% | 880.645,00 |
| 20.07.2020 | 12,71 | 12,78 | 11,48 | 12,42 | -0,48% | 1.442.285,00 |
| 17.07.2020 | 11,35 | 12,66 | 11,15 | 12,48 | 11,63% | 1.251.396,00 |
| 16.07.2020 | 10,74 | 11,35 | 10,61 | 11,18 | 3,04% | 1.128.651,00 |
| 15.07.2020 | 11,48 | 11,48 | 10,62 | 10,85 | -2,25% | 708.617,00 |
| 14.07.2020 | 10,62 | 11,29 | 10,12 | 11,10 | 5,01% | 1.171.014,00 |
| 13.07.2020 | 11,69 | 11,78 | 10,52 | 10,57 | -7,85% | 1.506.750,00 |
| 10.07.2020 | 11,44 | 11,74 | 11,20 | 11,47 | 0,53% | 1.338.833,00 |
| 09.07.2020 | 10,41 | 11,47 | 10,30 | 11,41 | 11,75% | 2.087.466,00 |
| 08.07.2020 | 8,80 | 10,22 | 8,75 | 10,21 | 16,82% | 3.813.080,00 |
| 07.07.2020 | 8,76 | 8,84 | 8,58 | 8,74 | -0,23% | 718.958,00 |
| 06.07.2020 | 8,80 | 8,89 | 8,68 | 8,76 | 0,23% | 949.078,00 |
| 02.07.2020 | 8,76 | 8,92 | 8,61 | 8,74 | 0,00% | 831.073,00 |
| 01.07.2020 | 8,66 | 8,79 | 8,49 | 8,74 | 0,92% | 1.223.160,00 |
| 30.06.2020 | 8,91 | 8,95 | 8,44 | 8,66 | -1,81% | 867.168,00 |
| 29.06.2020 | 8,67 | 8,97 | 8,54 | 8,82 | 2,08% | 867.134,00 |
| 26.06.2020 | 8,62 | 8,80 | 8,19 | 8,64 | 0,23% | 3.438.391,00 |
| 25.06.2020 | 8,81 | 9,18 | 8,51 | 8,62 | -2,49% | 1.178.946,00 |
| 24.06.2020 | 8,81 | 8,96 | 8,56 | 8,84 | -0,56% | 926.295,00 |
| 23.06.2020 | 8,90 | 9,08 | 8,76 | 8,89 | 1,02% | 980.708,00 |
| 22.06.2020 | 8,71 | 8,83 | 8,40 | 8,80 | 1,03% | 684.449,00 |
| 19.06.2020 | 8,86 | 8,97 | 8,50 | 8,71 | -0,80% | 1.233.048,00 |
| 18.06.2020 | 8,62 | 8,94 | 8,50 | 8,78 | -0,68% | 503.381,00 |
| 17.06.2020 | 9,04 | 9,04 | 8,71 | 8,84 | -1,23% | 867.734,00 |
| 16.06.2020 | 9,00 | 9,21 | 8,81 | 8,95 | 2,52% | 980.365,00 |
| 15.06.2020 | 8,15 | 8,85 | 8,04 | 8,73 | 4,68% | 1.260.456,00 |
| 12.06.2020 | 8,28 | 8,58 | 8,00 | 8,34 | 2,96% | 1.068.755,00 |
| 11.06.2020 | 7,78 | 8,15 | 7,65 | 8,10 | -0,25% | 668.774,00 |
| 10.06.2020 | 8,52 | 8,57 | 7,94 | 8,12 | -5,25% | 1.059.982,00 |
| 09.06.2020 | 8,60 | 9,15 | 8,37 | 8,57 | -3,16% | 1.303.359,00 |
| 08.06.2020 | 7,77 | 8,85 | 7,77 | 8,85 | 14,94% | 1.234.400,00 |
| 05.06.2020 | 8,75 | 8,88 | 7,66 | 7,70 | -7,23% | 1.263.576,00 |
| 04.06.2020 | 7,87 | 8,43 | 7,07 | 8,30 | 6,96% | 1.785.945,00 |
| 03.06.2020 | 8,59 | 9,58 | 7,76 | 7,76 | -7,95% | 2.793.616,00 |
| 02.06.2020 | 8,08 | 8,95 | 7,75 | 8,43 | 6,84% | 1.777.079,00 |
| 01.06.2020 | 7,46 | 8,28 | 7,30 | 7,89 | 13,20% | 1.911.829,00 |
| 29.05.2020 | 6,57 | 7,26 | 6,57 | 6,97 | 7,89% | 1.119.705,00 |
| 28.05.2020 | 6,10 | 6,70 | 5,91 | 6,46 | 8,21% | 1.371.949,00 |
| 27.05.2020 | 6,15 | 6,19 | 5,87 | 5,97 | -0,50% | 467.861,00 |
| 26.05.2020 | 6,06 | 6,13 | 5,74 | 6,00 | 2,04% | 898.714,00 |
| 22.05.2020 | 6,31 | 6,43 | 5,71 | 5,88 | -3,29% | 998.736,00 |
| 21.05.2020 | 5,76 | 6,18 | 5,68 | 6,08 | 7,42% | 1.022.850,00 |
| 20.05.2020 | 5,25 | 5,75 | 5,25 | 5,66 | 8,02% | 888.055,00 |
| 19.05.2020 | 5,06 | 5,30 | 4,82 | 5,24 | 4,17% | 462.529,00 |
| 18.05.2020 | 5,18 | 5,29 | 4,86 | 5,03 | -0,98% | 619.640,00 |
| 15.05.2020 | 5,15 | 5,18 | 4,91 | 5,08 | 0,20% | 707.600,00 |
| 14.05.2020 | 4,66 | 5,14 | 4,35 | 5,07 | 12,92% | 979.833,00 |
| 13.05.2020 | 5,09 | 5,10 | 4,35 | 4,49 | -9,48% | 831.585,00 |
| 12.05.2020 | 5,00 | 5,04 | 4,85 | 4,96 | 0,20% | 540.295,00 |
| 11.05.2020 | 4,81 | 5,40 | 4,76 | 4,95 | 6,00% | 1.274.849,00 |
| 08.05.2020 | 4,35 | 4,80 | 4,28 | 4,67 | 9,88% | 1.563.691,00 |
| 07.05.2020 | 4,25 | 4,54 | 3,80 | 4,25 | 13,33% | 1.757.149,00 |
| 06.05.2020 | 3,70 | 3,83 | 3,56 | 3,75 | 1,90% | 618.484,00 |
| 05.05.2020 | 3,60 | 3,75 | 3,53 | 3,68 | 3,66% | 526.181,00 |
| 04.05.2020 | 3,34 | 3,62 | 3,16 | 3,55 | 6,93% | 844.424,00 |
| 01.05.2020 | 3,20 | 3,45 | 3,06 | 3,32 | 3,43% | 223.040,00 |
| 30.04.2020 | 3,15 | 3,30 | 2,90 | 3,21 | -5,59% | 317.701,00 |
| 29.04.2020 | 3,61 | 3,70 | 3,35 | 3,40 | -0,87% | 573.464,00 |
| 28.04.2020 | 3,23 | 3,47 | 3,15 | 3,43 | 12,09% | 634.860,00 |
| 27.04.2020 | 2,72 | 3,08 | 2,71 | 3,06 | 15,04% | 683.648,00 |
| 24.04.2020 | 2,65 | 2,73 | 2,57 | 2,66 | 0,38% | 172.044,00 |
| 23.04.2020 | 2,43 | 2,75 | 2,43 | 2,65 | 9,05% | 343.300,00 |
| 22.04.2020 | 2,26 | 2,45 | 2,23 | 2,43 | 8,00% | 168.046,00 |
| 21.04.2020 | 2,10 | 2,27 | 2,03 | 2,25 | 6,64% | 88.807,00 |
| 20.04.2020 | 2,18 | 2,18 | 2,05 | 2,11 | -4,09% | 90.988,00 |
| 17.04.2020 | 2,49 | 2,49 | 2,12 | 2,20 | 0,46% | 175.567,00 |
| 16.04.2020 | 1,93 | 2,34 | 1,92 | 2,19 | 16,49% | 241.952,00 |
| 15.04.2020 | 1,81 | 1,94 | 1,79 | 1,88 | 2,73% | 94.856,00 |
| 14.04.2020 | 1,88 | 1,98 | 1,78 | 1,83 | -0,54% | 123.356,00 |
| 13.04.2020 | 1,81 | 1,86 | 1,75 | 1,84 | 0,55% | 58.008,00 |
| 09.04.2020 | 1,84 | 1,86 | 1,74 | 1,83 | 2,23% | 43.050,00 |
| 08.04.2020 | 1,84 | 1,87 | 1,76 | 1,79 | 1,13% | 51.739,00 |
| 07.04.2020 | 1,76 | 1,88 | 1,70 | 1,77 | 2,31% | 60.048,00 |
| 06.04.2020 | 1,67 | 1,80 | 1,67 | 1,73 | 6,13% | 76.853,00 |
| 03.04.2020 | 1,69 | 1,76 | 1,60 | 1,63 | -2,98% | 39.460,00 |
| 02.04.2020 | 1,61 | 1,71 | 1,60 | 1,68 | 2,44% | 57.758,00 |
| 01.04.2020 | 1,69 | 1,73 | 1,56 | 1,64 | -6,29% | 32.088,00 |
| 31.03.2020 | 1,70 | 1,77 | 1,65 | 1,75 | 2,94% | 42.253,00 |
| 30.03.2020 | 1,84 | 1,90 | 1,69 | 1,70 | -6,08% | 56.631,00 |
| 27.03.2020 | 1,90 | 1,90 | 1,76 | 1,81 | -5,73% | 89.669,00 |
| 26.03.2020 | 1,74 | 1,94 | 1,70 | 1,92 | 11,63% | 204.027,00 |
| 25.03.2020 | 1,56 | 1,77 | 1,56 | 1,72 | 10,97% | 192.119,00 |
| 24.03.2020 | 1,61 | 1,76 | 1,49 | 1,55 | -3,73% | 185.720,00 |
| 23.03.2020 | 1,54 | 1,69 | 1,50 | 1,61 | 3,87% | 76.658,00 |
| 20.03.2020 | 1,82 | 1,85 | 1,51 | 1,55 | -13,89% | 138.011,00 |
| 19.03.2020 | 1,36 | 1,89 | 1,27 | 1,80 | 31,39% | 177.300,00 |
| 18.03.2020 | 1,21 | 1,75 | 1,04 | 1,37 | -31,50% | 1.875.629,00 |
| 17.03.2020 | 2,10 | 2,10 | 1,98 | 2,00 | -4,76% | 183.831,00 |
| 16.03.2020 | 2,02 | 2,15 | 2,02 | 2,10 | -9,09% | 90.415,00 |
| 13.03.2020 | 2,28 | 2,31 | 2,25 | 2,31 | 4,52% | 202.241,00 |
| 12.03.2020 | 2,31 | 2,36 | 2,08 | 2,21 | -12,65% | 242.274,00 |
| 11.03.2020 | 2,60 | 2,67 | 2,46 | 2,53 | -5,24% | 341.424,00 |
| 10.03.2020 | 2,35 | 2,75 | 2,30 | 2,67 | 13,62% | 396.649,00 |
| 09.03.2020 | 2,31 | 2,39 | 2,22 | 2,35 | -3,29% | 375.021,00 |