Genuine Parts Company GPC
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$125,74-1,21 (-0,95 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $125,74 | -0,95 % | $127,88 | $128,12 | $125,57 | 830,50K |
| 2026-09-29 | $126,95 | -0,92 % | $127,55 | $128,78 | $126,62 | 552,50K |
| 2026-09-28 | $128,13 | -1,14 % | $128,13 | $129,82 | $127,54 | 741,40K |
| 2026-09-25 | $129,61 | +0,27 % | $129,30 | $131,09 | $128,34 | 537,90K |
| 2026-09-24 | $129,26 | +0,39 % | $129,18 | $130,32 | $128,09 | 786,60K |
| 2026-09-23 | $128,76 | -0,64 % | $128,84 | $130,41 | $127,47 | 691,70K |
| 2026-09-22 | $129,59 | +2,48 % | $128,92 | $131,45 | $127,84 | 814,30K |
| 2026-09-21 | $126,45 | -1,27 % | $128,86 | $130,00 | $126,24 | 1,02M |
| 2026-09-18 | $128,08 | -2,14 % | $130,21 | $130,44 | $127,58 | 2,82M |
| 2026-09-17 | $130,88 | +0,28 % | $132,71 | $132,85 | $130,57 | 843,70K |
| 2026-09-16 | $130,52 | -0,37 % | $130,53 | $132,66 | $129,39 | 889,90K |
| 2026-09-15 | $131,01 | -1,65 % | $133,79 | $133,79 | $129,92 | 1,20M |
| 2026-09-14 | $133,21 | -0,35 % | $132,96 | $134,23 | $131,58 | 933,10K |
| 2026-09-11 | $133,68 | -0,36 % | $136,38 | $136,38 | $133,39 | 730,90K |
| 2026-09-10 | $134,16 | -0,80 % | $134,41 | $135,36 | $133,05 | 944,20K |
| 2026-09-09 | $135,24 | +0,88 % | $132,43 | $135,91 | $132,34 | 1,07M |
| 2026-09-08 | $134,06 | -2,91 % | $135,69 | $135,85 | $133,26 | 872,30K |
| 2026-09-04 | $138,08 | +0,33 % | $135,52 | $138,20 | $135,52 | 737,20K |
| 2026-09-03 | $137,62 | +0,34 % | $137,63 | $138,81 | $134,38 | 947,50K |
| 2026-09-02 | $137,15 | +1,71 % | $135,69 | $137,56 | $134,91 | 745,20K |
| 2026-09-01 | $134,84 | -0,61 % | $135,25 | $136,17 | $134,28 | 932,40K |
| 2026-08-31 | $135,67 | -1,34 % | $136,84 | $137,58 | $135,63 | 1,25M |
| 2026-08-28 | $137,51 | +0,59 % | $137,34 | $137,54 | $135,39 | 733,70K |
| 2026-08-27 | $136,70 | -2,00 % | $137,36 | $138,98 | $135,65 | 1,26M |
| 2026-08-26 | $139,49 | +1,12 % | $138,44 | $139,89 | $136,58 | 1,66M |
| 2026-08-25 | $137,95 | +1,67 % | $136,04 | $138,21 | $135,31 | 1,24M |
| 2026-08-24 | $135,69 | +1,29 % | $134,08 | $135,76 | $133,93 | 775,00K |
| 2026-08-21 | $133,96 | +0,78 % | $133,42 | $135,07 | $132,77 | 1,25M |
| 2026-08-20 | $132,92 | -1,20 % | $131,55 | $133,07 | $129,40 | 1,76M |
| 2026-08-19 | $134,54 | +2,01 % | $133,69 | $135,94 | $132,84 | 870,40K |
| 2026-08-18 | $131,89 | -0,48 % | $133,78 | $134,63 | $131,85 | 941,50K |
| 2026-08-17 | $132,52 | -1,86 % | $133,68 | $134,51 | $132,42 | 1,12M |
| 2026-08-14 | $135,03 | -0,24 % | $134,82 | $135,88 | $134,00 | 688,20K |
| 2026-08-13 | $135,35 | +1,00 % | $135,31 | $135,63 | $133,40 | 898,30K |
| 2026-08-12 | $134,01 | -0,80 % | $133,87 | $135,14 | $131,72 | 1,08M |
| 2026-08-11 | $135,09 | +0,41 % | $133,91 | $137,16 | $133,22 | 1,44M |
| 2026-08-10 | $134,54 | -0,80 % | $133,56 | $134,77 | $131,96 | 1,60M |
| 2026-08-07 | $135,63 | +2,14 % | $133,36 | $135,69 | $132,85 | 827,40K |
| 2026-08-06 | $132,79 | +1,12 % | $131,44 | $133,10 | $131,15 | 1,17M |
| 2026-08-05 | $131,32 | -0,93 % | $132,25 | $133,21 | $131,10 | 884,60K |
| 2026-08-04 | $132,55 | +3,14 % | $127,69 | $132,86 | $127,34 | 1,30M |
| 2026-08-03 | $128,52 | +3,34 % | $127,98 | $129,80 | $127,28 | 1,13M |
| 2026-07-31 | $124,37 | -0,37 % | $123,33 | $125,77 | $123,33 | 1,22M |
| 2026-07-30 | $124,83 | -3,96 % | $129,44 | $129,97 | $123,62 | 1,15M |
| 2026-07-29 | $129,98 | +0,21 % | $128,77 | $131,15 | $127,16 | 1,51M |
| 2026-07-28 | $129,71 | +1,57 % | $129,99 | $132,00 | $128,86 | 1,36M |
| 2026-07-27 | $127,70 | +2,81 % | $125,00 | $128,79 | $124,25 | 1,55M |
| 2026-07-24 | $124,21 | +3,47 % | $120,02 | $124,37 | $120,02 | 1,22M |
| 2026-07-23 | $120,05 | -0,27 % | $121,13 | $121,46 | $118,37 | 1,52M |
| 2026-07-22 | $120,37 | +1,05 % | $120,87 | $125,00 | $119,71 | 2,20M |
| 2026-07-21 | $119,12 | -2,68 % | $114,99 | $120,70 | $109,50 | 4,15M |
| 2026-07-20 | $122,40 | -1,94 % | $124,83 | $125,00 | $121,48 | 2,22M |
| 2026-07-17 | $124,82 | -0,67 % | $125,09 | $127,78 | $123,78 | 1,64M |
| 2026-07-16 | $125,66 | +3,85 % | $121,26 | $125,94 | $121,26 | 1,72M |
| 2026-07-15 | $121,00 | -0,95 % | $122,60 | $122,60 | $120,67 | 2,49M |
| 2026-07-14 | $122,16 | -1,10 % | $123,30 | $123,71 | $121,59 | 1,70M |
| 2026-07-13 | $123,52 | -1,67 % | $126,73 | $127,74 | $123,46 | 1,43M |
| 2026-07-10 | $125,62 | +1,09 % | $124,91 | $127,76 | $124,61 | 2,52M |
| 2026-07-09 | $124,27 | -0,37 % | $125,14 | $126,85 | $123,92 | 1,94M |
| 2026-07-08 | $124,73 | -3,06 % | $127,31 | $127,31 | $124,12 | 1,79M |
| 2026-07-07 | $128,67 | +0,01 % | $129,51 | $131,58 | $128,42 | 2,13M |
| 2026-07-06 | $128,66 | -2,95 % | $129,20 | $130,30 | $125,69 | 3,52M |
| 2026-07-02 | $132,57 | +12,92 % | $119,41 | $135,44 | $116,76 | 5,08M |
| 2026-07-01 | $117,40 | -0,49 % | $117,93 | $119,65 | $116,94 | 1,37M |
| 2026-06-30 | $117,98 | +0,68 % | $117,15 | $118,34 | $116,07 | 1,36M |
| 2026-06-29 | $117,18 | +1,00 % | $114,92 | $117,20 | $114,38 | 1,65M |
| 2026-06-26 | $116,02 | +2,68 % | $112,67 | $116,62 | $112,67 | 2,84M |
| 2026-06-25 | $112,99 | +2,04 % | $110,82 | $114,59 | $110,19 | 1,40M |
| 2026-06-24 | $110,73 | +4,00 % | $107,54 | $110,97 | $107,46 | 1,26M |
| 2026-06-23 | $106,47 | +1,29 % | $105,50 | $107,68 | $104,81 | 1,65M |
| 2026-06-22 | $105,11 | -3,30 % | $106,68 | $107,89 | $105,02 | 2,11M |
| 2026-06-18 | $108,70 | +2,43 % | $107,12 | $111,31 | $107,12 | 3,66M |
| 2026-06-17 | $106,12 | -1,07 % | $106,64 | $109,57 | $105,47 | 3,28M |
| 2026-06-16 | $107,27 | +2,51 % | $106,48 | $108,06 | $105,66 | 2,00M |
| 2026-06-15 | $104,64 | +0,86 % | $104,50 | $105,78 | $104,48 | 2,24M |
| 2026-06-12 | $103,75 | +1,46 % | $103,22 | $103,83 | $101,43 | 1,51M |
| 2026-06-11 | $102,26 | +3,89 % | $99,02 | $102,43 | $98,81 | 1,92M |
| 2026-06-10 | $98,43 | -0,99 % | $99,55 | $100,03 | $97,47 | 1,05M |
| 2026-06-09 | $99,41 | +2,41 % | $97,52 | $100,23 | $97,22 | 1,10M |
| 2026-06-08 | $97,07 | -1,10 % | $96,88 | $98,66 | $96,07 | 1,37M |
| 2026-06-05 | $98,15 | -0,49 % | $97,66 | $98,98 | $96,95 | 1,38M |
| 2026-06-04 | $98,63 | +0,36 % | $99,75 | $100,25 | $97,17 | 1,47M |
| 2026-06-03 | $98,28 | -1,08 % | $98,68 | $99,76 | $98,01 | 1,33M |
| 2026-06-02 | $99,35 | +2,15 % | $98,15 | $99,43 | $97,49 | 1,34M |
| 2026-06-01 | $97,26 | -1,46 % | $97,51 | $98,61 | $96,45 | 1,87M |
| 2026-05-29 | $98,70 | -0,56 % | $98,94 | $99,47 | $97,89 | 2,43M |
| 2026-05-28 | $99,26 | +0,87 % | $97,75 | $99,37 | $97,08 | 1,36M |
| 2026-05-27 | $98,40 | +1,39 % | $98,00 | $101,10 | $98,00 | 1,78M |
| 2026-05-26 | $97,05 | -0,84 % | $96,52 | $97,47 | $95,57 | 1,54M |
| 2026-05-22 | $97,87 | +0,26 % | $97,60 | $98,75 | $97,17 | 959,10K |