CarParts.com Inc PRTS
NASDAQ · Vereinigte Staaten · Einzelhandel
$8,27+0,25 (+3,12 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $8,38 | +4,49 % | $8,02 | $8,49 | $8,02 | 10,66K |
| 2026-09-30 | $8,02 | -3,49 % | $7,99 | $8,43 | $7,99 | 15,50K |
| 2026-09-29 | $8,31 | +1,96 % | $8,42 | $8,42 | $8,03 | 39,40K |
| 2026-09-28 | $8,15 | -4,79 % | $8,50 | $8,63 | $8,01 | 30,30K |
| 2026-09-25 | $8,56 | -0,70 % | $8,68 | $8,75 | $8,25 | 49,70K |
| 2026-09-24 | $8,62 | +3,36 % | $8,33 | $8,67 | $8,13 | 31,90K |
| 2026-09-23 | $8,34 | -1,18 % | $8,30 | $8,53 | $8,15 | 25,90K |
| 2026-09-22 | $8,44 | -0,71 % | $8,51 | $8,74 | $8,23 | 36,20K |
| 2026-09-21 | $8,50 | -0,23 % | $8,46 | $8,80 | $8,36 | 57,10K |
| 2026-09-18 | $8,52 | -1,05 % | $8,54 | $8,67 | $8,41 | 41,00K |
| 2026-09-17 | $8,61 | -0,23 % | $8,71 | $8,99 | $8,59 | 37,20K |
| 2026-09-16 | $8,63 | -5,27 % | $9,17 | $9,17 | $8,50 | 45,30K |
| 2026-09-15 | $9,11 | +1,45 % | $8,85 | $9,25 | $8,65 | 82,50K |
| 2026-09-14 | $8,98 | -3,54 % | $9,26 | $9,26 | $8,30 | 157,30K |
| 2026-09-11 | $9,31 | +7,13 % | $8,83 | $9,80 | $8,83 | 279,30K |
| 2026-09-10 | $8,69 | -13,10 % | $10,35 | $10,98 | $7,87 | 330,30K |
| 2026-09-09 | $10,00 | +5,26 % | $9,32 | $10,02 | $9,14 | 132,90K |
| 2026-09-08 | $9,50 | +2,15 % | $9,29 | $9,55 | $8,95 | 101,70K |
| 2026-09-04 | $9,30 | +11,24 % | $8,37 | $9,37 | $8,32 | 140,50K |
| 2026-09-03 | $8,36 | +4,89 % | $8,06 | $8,80 | $7,94 | 49,60K |
| 2026-09-02 | $7,97 | +6,55 % | $7,40 | $8,01 | $7,40 | 53,50K |
| 2026-09-01 | $7,48 | +3,46 % | $7,48 | $7,82 | $7,27 | 37,30K |
| 2026-08-31 | $7,23 | -0,55 % | $7,19 | $7,40 | $7,19 | 6,00K |
| 2026-08-28 | $7,27 | +1,39 % | $7,11 | $7,35 | $6,90 | 50,90K |
| 2026-08-27 | $7,17 | +12,38 % | $6,73 | $7,18 | $6,42 | 65,20K |
| 2026-08-26 | $6,38 | 0,00 % | $6,34 | $6,57 | $6,09 | 92,40K |
| 2026-08-25 | $6,38 | -2,89 % | $6,56 | $6,56 | $6,38 | 9,30K |
| 2026-08-24 | $6,57 | -0,15 % | $6,53 | $6,67 | $6,03 | 34,90K |
| 2026-08-21 | $6,58 | +2,02 % | $6,40 | $6,71 | $6,28 | 24,40K |
| 2026-08-20 | $6,45 | +3,53 % | $6,12 | $6,65 | $5,93 | 29,90K |
| 2026-08-19 | $6,23 | +4,53 % | $5,99 | $6,30 | $5,99 | 20,20K |
| 2026-08-18 | $5,96 | -1,97 % | $6,12 | $6,32 | $5,91 | 14,00K |
| 2026-08-17 | $6,08 | -0,82 % | $6,05 | $6,18 | $5,91 | 22,50K |
| 2026-08-14 | $6,13 | -6,27 % | $6,54 | $6,55 | $6,11 | 21,60K |
| 2026-08-13 | $6,54 | +3,15 % | $6,28 | $6,68 | $6,28 | 32,30K |
| 2026-08-12 | $6,34 | +0,16 % | $6,28 | $6,42 | $6,27 | 7,00K |
| 2026-08-11 | $6,33 | +0,16 % | $6,25 | $6,49 | $6,20 | 23,40K |
| 2026-08-10 | $6,32 | -6,37 % | $6,71 | $6,84 | $6,27 | 28,60K |
| 2026-08-07 | $6,75 | +16,58 % | $5,95 | $6,75 | $5,95 | 70,00K |
| 2026-08-06 | $5,79 | +2,12 % | $5,86 | $5,98 | $5,68 | 44,30K |
| 2026-08-05 | $5,67 | +2,16 % | $5,54 | $5,88 | $5,47 | 18,90K |
| 2026-08-04 | $5,55 | +1,65 % | $5,71 | $5,79 | $5,47 | 16,00K |
| 2026-08-03 | $5,46 | +1,11 % | $5,45 | $5,65 | $5,42 | 11,40K |
| 2026-07-31 | $5,40 | +3,25 % | $5,29 | $5,52 | $5,29 | 10,10K |
| 2026-07-30 | $5,23 | -0,57 % | $5,26 | $5,53 | $5,20 | 22,70K |
| 2026-07-29 | $5,26 | +0,38 % | $5,17 | $5,56 | $5,17 | 12,90K |
| 2026-07-28 | $5,24 | +6,94 % | $4,99 | $5,54 | $4,99 | 17,20K |
| 2026-07-27 | $4,90 | -7,20 % | $5,28 | $5,34 | $4,90 | 19,90K |
| 2026-07-24 | $5,28 | +10,00 % | $4,85 | $5,73 | $4,85 | 43,80K |
| 2026-07-23 | $4,80 | +8,60 % | $4,50 | $4,88 | $4,50 | 31,90K |
| 2026-07-22 | $4,42 | -8,87 % | $4,85 | $4,88 | $4,42 | 41,30K |
| 2026-07-21 | $4,85 | -2,61 % | $5,25 | $5,25 | $4,85 | 10,40K |
| 2026-07-20 | $4,98 | -6,04 % | $5,25 | $5,25 | $4,87 | 29,00K |
| 2026-07-17 | $5,30 | -1,12 % | $5,30 | $5,36 | $5,25 | 12,60K |
| 2026-07-16 | $5,36 | -7,75 % | $5,75 | $5,91 | $5,27 | 18,30K |
| 2026-07-15 | $5,81 | -1,53 % | $5,83 | $6,00 | $5,75 | 11,00K |
| 2026-07-14 | $5,90 | +4,24 % | $5,80 | $6,00 | $5,65 | 13,50K |
| 2026-07-13 | $5,66 | -3,58 % | $5,95 | $6,08 | $5,56 | 21,60K |
| 2026-07-10 | $5,87 | -2,00 % | $5,95 | $6,09 | $5,87 | 8,20K |
| 2026-07-09 | $5,99 | +1,01 % | $6,10 | $6,25 | $5,93 | 6,80K |
| 2026-07-08 | $5,93 | -3,42 % | $6,52 | $6,52 | $5,91 | 15,10K |
| 2026-07-07 | $6,14 | -0,49 % | $6,29 | $6,33 | $6,12 | 10,10K |
| 2026-07-06 | $6,17 | -0,16 % | $6,21 | $6,44 | $6,12 | 13,30K |
| 2026-07-02 | $6,18 | -2,06 % | $6,26 | $6,30 | $6,18 | 13,70K |
| 2026-07-01 | $6,31 | -2,02 % | $6,41 | $6,51 | $6,26 | 9,60K |
| 2026-06-30 | $6,44 | 0,00 % | $6,45 | $6,75 | $6,13 | 13,30K |
| 2026-06-29 | $6,44 | +3,54 % | $6,18 | $6,59 | $6,13 | 15,30K |
| 2026-06-26 | $6,22 | +0,48 % | $6,15 | $6,36 | $6,12 | 27,70K |
| 2026-06-25 | $6,19 | -0,48 % | $6,21 | $6,27 | $6,16 | 20,60K |
| 2026-06-24 | $6,22 | -0,16 % | $6,20 | $6,30 | $6,15 | 16,90K |
| 2026-06-23 | $6,23 | -2,81 % | $6,24 | $6,27 | $6,06 | 12,10K |
| 2026-06-22 | $6,41 | +1,10 % | $6,31 | $6,56 | $6,22 | 32,10K |
| 2026-06-18 | $6,34 | -1,09 % | $6,45 | $6,51 | $6,25 | 49,60K |
| 2026-06-17 | $6,41 | -6,01 % | $6,76 | $6,78 | $6,36 | 10,00K |
| 2026-06-16 | $6,82 | +3,96 % | $6,54 | $6,88 | $6,54 | 29,00K |
| 2026-06-15 | $6,56 | -5,61 % | $7,13 | $7,27 | $6,52 | 77,70K |
| 2026-06-12 | $6,95 | +6,60 % | $6,47 | $7,19 | $6,44 | 112,40K |
| 2026-06-11 | $6,52 | +9,58 % | $6,00 | $6,61 | $5,98 | 95,70K |
| 2026-06-10 | $5,95 | 0,00 % | $5,83 | $6,08 | $5,83 | 20,40K |
| 2026-06-09 | $5,95 | +1,36 % | $5,95 | $6,08 | $5,76 | 42,40K |
| 2026-06-08 | $5,87 | -1,84 % | $5,91 | $6,17 | $5,84 | 57,90K |
| 2026-06-05 | $5,98 | -5,97 % | $6,28 | $6,34 | $5,86 | 43,00K |
| 2026-06-04 | $6,36 | +2,75 % | $6,15 | $6,39 | $6,03 | 46,40K |
| 2026-06-03 | $6,19 | -2,06 % | $6,32 | $6,32 | $5,95 | 55,20K |
| 2026-06-02 | $6,32 | +0,80 % | $6,23 | $6,40 | $6,15 | 71,60K |
| 2026-06-01 | $6,27 | +13,18 % | $5,55 | $6,30 | $5,50 | 52,70K |
| 2026-05-29 | $5,54 | -4,65 % | $5,79 | $5,85 | $5,37 | 111,50K |
| 2026-05-28 | $5,81 | -2,35 % | $5,97 | $6,01 | $5,56 | 67,90K |
| 2026-05-27 | $5,95 | +0,68 % | $6,04 | $6,39 | $5,91 | 104,40K |
| 2026-05-26 | $5,91 | -4,68 % | $5,89 | $6,46 | $5,57 | 158,60K |