Advance Auto Parts, Inc. AAP
NYSE · Vereinigte Staaten · Einzelhandel
$38,74-0,17 (-0,44 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38,48 | -1,11 % | $38,77 | $38,91 | $38,05 | 1,00M |
| 2026-09-30 | $38,91 | -2,06 % | $39,94 | $39,94 | $38,30 | 1,76M |
| 2026-09-29 | $39,73 | -0,10 % | $39,97 | $40,60 | $39,40 | 1,96M |
| 2026-09-28 | $39,77 | -4,70 % | $41,73 | $42,10 | $39,61 | 2,59M |
| 2026-09-25 | $41,73 | +0,72 % | $42,02 | $42,24 | $41,23 | 1,60M |
| 2026-09-24 | $41,43 | +0,80 % | $41,76 | $42,20 | $40,75 | 1,67M |
| 2026-09-23 | $41,10 | -3,66 % | $42,26 | $42,68 | $40,90 | 2,01M |
| 2026-09-22 | $42,66 | +4,02 % | $41,98 | $43,57 | $41,98 | 1,92M |
| 2026-09-21 | $41,01 | -3,62 % | $43,00 | $43,20 | $40,95 | 1,93M |
| 2026-09-18 | $42,55 | +1,36 % | $41,67 | $42,93 | $41,61 | 2,29M |
| 2026-09-17 | $41,98 | +0,19 % | $42,98 | $42,98 | $41,82 | 1,25M |
| 2026-09-16 | $41,90 | -3,61 % | $43,50 | $44,09 | $41,85 | 1,68M |
| 2026-09-15 | $43,47 | -3,42 % | $44,73 | $45,23 | $43,18 | 1,38M |
| 2026-09-14 | $45,01 | +0,74 % | $44,42 | $45,52 | $44,42 | 1,92M |
| 2026-09-11 | $44,68 | +3,16 % | $44,00 | $45,28 | $43,49 | 1,56M |
| 2026-09-10 | $43,31 | -0,16 % | $43,04 | $43,50 | $42,29 | 1,23M |
| 2026-09-09 | $43,38 | +1,93 % | $42,17 | $43,93 | $41,69 | 1,87M |
| 2026-09-08 | $42,56 | -3,67 % | $44,00 | $44,19 | $42,33 | 1,71M |
| 2026-09-04 | $44,18 | +3,42 % | $42,63 | $44,22 | $42,49 | 1,32M |
| 2026-09-03 | $42,72 | -0,19 % | $42,93 | $43,36 | $42,05 | 1,87M |
| 2026-09-02 | $42,80 | +0,09 % | $42,75 | $43,61 | $42,54 | 1,20M |
| 2026-09-01 | $42,76 | +1,38 % | $42,45 | $43,41 | $42,16 | 2,07M |
| 2026-08-31 | $42,18 | -1,68 % | $42,76 | $43,79 | $41,49 | 2,72M |
| 2026-08-28 | $42,90 | -1,76 % | $43,72 | $44,03 | $42,67 | 1,31M |
| 2026-08-27 | $43,67 | -0,86 % | $43,17 | $43,68 | $42,87 | 1,05M |
| 2026-08-26 | $44,05 | +0,94 % | $43,87 | $44,23 | $42,78 | 1,31M |
| 2026-08-25 | $43,64 | +0,02 % | $43,63 | $44,63 | $43,15 | 1,67M |
| 2026-08-24 | $43,63 | +2,47 % | $43,05 | $44,66 | $42,52 | 3,18M |
| 2026-08-21 | $42,58 | +0,45 % | $42,41 | $43,75 | $42,00 | 4,55M |
| 2026-08-20 | $42,39 | -24,55 % | $46,85 | $47,37 | $40,66 | 16,66M |
| 2026-08-19 | $56,18 | -1,37 % | $57,89 | $58,93 | $55,99 | 2,09M |
| 2026-08-18 | $56,96 | +0,42 % | $57,05 | $59,28 | $56,60 | 1,87M |
| 2026-08-17 | $56,72 | +0,30 % | $55,93 | $57,41 | $55,23 | 1,66M |
| 2026-08-14 | $56,55 | -1,41 % | $56,51 | $56,94 | $55,52 | 1,32M |
| 2026-08-13 | $57,36 | +7,17 % | $54,74 | $58,12 | $54,31 | 1,94M |
| 2026-08-12 | $53,52 | +1,08 % | $53,16 | $53,88 | $51,97 | 1,68M |
| 2026-08-11 | $52,95 | -4,99 % | $55,53 | $56,33 | $52,64 | 1,19M |
| 2026-08-10 | $55,73 | -3,58 % | $57,44 | $57,44 | $54,89 | 1,19M |
| 2026-08-07 | $57,80 | -0,21 % | $57,41 | $58,06 | $57,00 | 767,30K |
| 2026-08-06 | $57,92 | -2,79 % | $59,16 | $59,25 | $57,63 | 964,80K |
| 2026-08-05 | $59,58 | +1,27 % | $58,83 | $60,28 | $58,43 | 918,80K |
| 2026-08-04 | $58,83 | +5,66 % | $55,47 | $58,95 | $55,30 | 1,24M |
| 2026-08-03 | $55,68 | +0,25 % | $56,25 | $57,42 | $54,96 | 1,03M |
| 2026-07-31 | $55,54 | -1,16 % | $56,05 | $56,51 | $55,01 | 1,07M |
| 2026-07-30 | $56,19 | -3,83 % | $57,93 | $58,10 | $54,89 | 1,30M |
| 2026-07-29 | $58,43 | -0,46 % | $57,87 | $59,49 | $57,06 | 1,49M |
| 2026-07-28 | $58,70 | +1,68 % | $58,36 | $59,55 | $57,19 | 1,18M |
| 2026-07-27 | $57,73 | +3,46 % | $56,85 | $58,36 | $55,41 | 1,94M |
| 2026-07-24 | $55,80 | +4,46 % | $52,79 | $56,04 | $52,79 | 1,23M |
| 2026-07-23 | $53,42 | -3,73 % | $54,93 | $55,29 | $52,77 | 1,14M |
| 2026-07-22 | $55,49 | -0,27 % | $56,55 | $58,08 | $55,11 | 1,55M |
| 2026-07-21 | $55,64 | +6,92 % | $55,21 | $55,80 | $53,60 | 2,43M |
| 2026-07-20 | $52,04 | -2,11 % | $53,22 | $53,53 | $50,94 | 1,93M |
| 2026-07-17 | $53,16 | +0,06 % | $53,16 | $54,93 | $52,21 | 1,53M |
| 2026-07-16 | $53,13 | +2,00 % | $52,17 | $54,69 | $51,62 | 1,86M |
| 2026-07-15 | $52,09 | -5,99 % | $55,04 | $56,35 | $52,02 | 2,86M |
| 2026-07-14 | $55,41 | +0,18 % | $55,86 | $55,86 | $53,84 | 1,73M |
| 2026-07-13 | $55,31 | -4,56 % | $58,50 | $59,20 | $54,71 | 1,73M |
| 2026-07-10 | $57,95 | +5,36 % | $55,11 | $58,03 | $54,62 | 1,78M |
| 2026-07-09 | $55,00 | -0,16 % | $54,49 | $55,74 | $54,35 | 1,14M |
| 2026-07-08 | $55,09 | -1,38 % | $55,55 | $56,03 | $54,40 | 3,07M |
| 2026-07-07 | $55,86 | -0,83 % | $56,95 | $57,73 | $55,60 | 1,51M |
| 2026-07-06 | $56,33 | -8,45 % | $60,41 | $61,08 | $56,30 | 2,41M |
| 2026-07-02 | $61,53 | -2,36 % | $62,61 | $63,03 | $60,41 | 1,36M |
| 2026-07-01 | $63,02 | +1,29 % | $63,15 | $63,20 | $61,83 | 1,13M |
| 2026-06-30 | $62,22 | +0,96 % | $62,55 | $63,09 | $60,79 | 1,12M |
| 2026-06-29 | $61,63 | -0,88 % | $61,06 | $63,14 | $60,79 | 1,97M |
| 2026-06-26 | $62,18 | +5,03 % | $58,58 | $62,63 | $58,58 | 3,31M |
| 2026-06-25 | $59,20 | +2,17 % | $57,74 | $59,44 | $57,36 | 1,30M |
| 2026-06-24 | $57,94 | +5,71 % | $55,48 | $58,88 | $55,48 | 1,93M |
| 2026-06-23 | $54,81 | -1,10 % | $55,08 | $56,09 | $54,01 | 1,47M |
| 2026-06-22 | $55,42 | -7,79 % | $59,31 | $59,53 | $55,41 | 1,98M |
| 2026-06-18 | $60,10 | +3,44 % | $58,38 | $61,55 | $58,30 | 2,16M |
| 2026-06-17 | $58,10 | -3,76 % | $59,52 | $60,90 | $57,94 | 1,38M |
| 2026-06-16 | $60,37 | -1,10 % | $60,46 | $61,17 | $59,92 | 1,19M |
| 2026-06-15 | $61,04 | +0,39 % | $61,07 | $62,47 | $60,28 | 1,03M |
| 2026-06-12 | $60,80 | +0,30 % | $60,76 | $61,76 | $59,90 | 1,28M |
| 2026-06-11 | $60,62 | +2,12 % | $60,10 | $61,32 | $58,22 | 1,46M |
| 2026-06-10 | $59,36 | -1,13 % | $59,99 | $60,88 | $58,48 | 1,39M |
| 2026-06-09 | $60,04 | +2,84 % | $59,03 | $61,34 | $58,21 | 1,81M |
| 2026-06-08 | $58,38 | +2,76 % | $56,87 | $59,86 | $56,71 | 2,86M |
| 2026-06-05 | $56,81 | +1,65 % | $56,04 | $57,20 | $55,40 | 1,55M |
| 2026-06-04 | $55,89 | -2,15 % | $57,42 | $57,75 | $54,54 | 1,54M |
| 2026-06-03 | $57,12 | -0,92 % | $57,40 | $57,54 | $55,88 | 1,95M |
| 2026-06-02 | $57,65 | -2,78 % | $59,00 | $59,29 | $56,22 | 2,39M |
| 2026-06-01 | $59,30 | -1,56 % | $60,74 | $62,32 | $59,18 | 2,46M |
| 2026-05-29 | $60,24 | +0,63 % | $59,05 | $61,00 | $58,94 | 2,13M |
| 2026-05-28 | $59,86 | +2,75 % | $58,33 | $59,90 | $57,92 | 2,46M |
| 2026-05-27 | $58,26 | +5,68 % | $55,67 | $58,28 | $55,57 | 2,83M |
| 2026-05-26 | $55,13 | -4,87 % | $56,34 | $57,31 | $54,03 | 3,42M |