144,167$
2,48%
Echtzeit-Aktienkurs Genuine Parts Company
Bid:
Ask:
Aktienkurse zur Genuine Parts Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 140,71 | 144,43 | 140,48 | 144,14 | 2,46% | 1.500.320,00 |
| 30.05.2024 | 139,68 | 141,10 | 139,32 | 140,68 | 1,03% | 651.649,00 |
| 29.05.2024 | 140,47 | 141,55 | 139,15 | 139,24 | -1,78% | 815.241,00 |
| 28.05.2024 | 144,96 | 145,75 | 141,62 | 141,77 | -2,38% | 709.605,00 |
| 24.05.2024 | 146,28 | 146,67 | 144,93 | 145,22 | -0,30% | 468.616,00 |
| 23.05.2024 | 149,01 | 149,01 | 145,56 | 145,65 | -2,63% | 731.119,00 |
| 22.05.2024 | 151,16 | 151,97 | 149,01 | 149,59 | -1,27% | 895.122,00 |
| 21.05.2024 | 151,83 | 152,12 | 150,13 | 151,51 | -0,28% | 845.189,00 |
| 20.05.2024 | 152,84 | 153,44 | 151,76 | 151,93 | -0,63% | 561.799,00 |
| 17.05.2024 | 154,84 | 154,84 | 152,20 | 152,89 | -0,79% | 581.812,00 |
| 16.05.2024 | 154,74 | 155,22 | 153,58 | 154,10 | -0,59% | 602.327,00 |
| 15.05.2024 | 156,00 | 157,17 | 154,63 | 155,01 | -0,37% | 557.504,00 |
| 14.05.2024 | 158,65 | 158,65 | 154,93 | 155,58 | -1,24% | 678.786,00 |
| 13.05.2024 | 155,82 | 157,61 | 155,63 | 157,53 | 1,46% | 876.963,00 |
| 10.05.2024 | 155,98 | 155,98 | 154,08 | 155,27 | -0,05% | 753.486,00 |
| 09.05.2024 | 154,84 | 155,64 | 154,35 | 155,34 | 0,64% | 704.339,00 |
| 08.05.2024 | 154,04 | 155,00 | 153,52 | 154,35 | -0,37% | 928.733,00 |
| 07.05.2024 | 157,22 | 157,75 | 154,85 | 154,92 | -1,13% | 1.181.664,00 |
| 06.05.2024 | 158,70 | 159,77 | 155,44 | 156,69 | -0,46% | 913.789,00 |
| 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% | 752.562,00 |
| 01.05.2024 | 156,87 | 159,15 | 156,28 | 156,77 | -0,28% | 838.678,00 |
| 30.04.2024 | 160,34 | 160,37 | 156,91 | 157,21 | -2,58% | 1.558.983,00 |
| 29.04.2024 | 160,49 | 162,06 | 160,49 | 161,37 | 0,90% | 1.055.693,00 |
| 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% | 1.452.078,00 |
| 24.04.2024 | 163,07 | 163,73 | 161,22 | 161,80 | -0,97% | 1.161.661,00 |
| 23.04.2024 | 162,61 | 163,86 | 160,92 | 163,38 | 0,18% | 1.113.160,00 |
| 22.04.2024 | 162,81 | 163,54 | 160,95 | 163,09 | 0,43% | 1.447.214,00 |
| 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% | 3.914.741,00 |
| 17.04.2024 | 145,31 | 145,85 | 143,71 | 144,07 | -0,33% | 1.763.211,00 |
| 16.04.2024 | 144,67 | 145,88 | 144,30 | 144,55 | -0,14% | 1.100.381,00 |
| 15.04.2024 | 147,53 | 147,81 | 144,30 | 144,75 | -0,43% | 1.177.596,00 |
| 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% | 884.036,00 |
| 10.04.2024 | 148,92 | 149,57 | 147,84 | 148,28 | -1,47% | 738.451,00 |
| 09.04.2024 | 150,56 | 151,43 | 148,96 | 150,49 | 0,05% | 610.191,00 |
| 08.04.2024 | 150,32 | 151,35 | 150,23 | 150,41 | 0,28% | 582.331,00 |
| 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% | 806.577,00 |
| 03.04.2024 | 153,42 | 154,36 | 152,81 | 153,12 | -0,44% | 703.009,00 |
| 02.04.2024 | 154,45 | 155,48 | 153,23 | 153,79 | -0,32% | 847.222,00 |
| 01.04.2024 | 154,84 | 155,62 | 153,42 | 154,28 | -0,42% | 733.388,00 |
| 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% | 754.901,00 |
| 26.03.2024 | 153,56 | 153,78 | 152,06 | 152,53 | -0,70% | 945.952,00 |
| 25.03.2024 | 155,88 | 156,04 | 153,46 | 153,61 | -1,46% | 844.716,00 |
| 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% | 624.069,00 |
| 20.03.2024 | 155,54 | 155,82 | 154,19 | 155,31 | 0,15% | 895.003,00 |
| 19.03.2024 | 153,77 | 155,27 | 153,54 | 155,07 | 1,04% | 804.440,00 |
| 18.03.2024 | 154,01 | 154,94 | 153,25 | 153,47 | -0,12% | 988.580,00 |
| 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% | 829.240,00 |
| 13.03.2024 | 154,48 | 154,91 | 153,42 | 153,49 | -0,34% | 1.200.176,00 |
| 12.03.2024 | 152,90 | 154,40 | 152,18 | 154,01 | 1,02% | 870.517,00 |
| 11.03.2024 | 151,15 | 152,58 | 150,86 | 152,45 | 0,99% | 1.279.965,00 |
| 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% | 1.080.811,00 |
| 06.03.2024 | 150,70 | 151,39 | 149,49 | 149,83 | -0,07% | 776.001,00 |
| 05.03.2024 | 149,93 | 151,09 | 149,14 | 149,94 | -0,02% | 1.079.496,00 |
| 04.03.2024 | 149,30 | 150,59 | 149,21 | 149,97 | 0,51% | 820.721,00 |
| 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% | 2.080.740,00 |
| 28.02.2024 | 151,05 | 152,64 | 150,92 | 151,75 | 0,78% | 1.154.695,00 |
| 27.02.2024 | 149,58 | 150,84 | 148,85 | 150,57 | 1,45% | 820.766,00 |
| 26.02.2024 | 148,83 | 149,57 | 148,25 | 148,42 | 0,37% | 1.051.662,00 |
| 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% | 1.125.151,00 |
| 21.02.2024 | 144,63 | 145,98 | 143,30 | 144,46 | 0,12% | 1.426.932,00 |
| 20.02.2024 | 142,11 | 145,00 | 141,22 | 144,28 | 0,94% | 1.146.869,00 |
| 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% | 2.619.876,00 |
| 14.02.2024 | 143,04 | 144,16 | 142,32 | 144,04 | 1,14% | 1.481.662,00 |
| 13.02.2024 | 143,01 | 143,60 | 141,77 | 142,41 | -1,88% | 1.218.437,00 |
| 12.02.2024 | 143,54 | 145,88 | 143,44 | 145,14 | 1,37% | 1.113.429,00 |
| 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% | 1.255.262,00 |
| 07.02.2024 | 141,74 | 142,93 | 141,24 | 142,78 | 1,03% | 963.027,00 |
| 06.02.2024 | 139,19 | 141,38 | 138,91 | 141,32 | 0,84% | 846.121,00 |
| 05.02.2024 | 141,08 | 142,05 | 139,39 | 140,14 | -1,57% | 880.377,00 |
| 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% | 804.582,00 |
| 31.01.2024 | 143,88 | 144,22 | 139,70 | 140,23 | -2,11% | 1.154.526,00 |
| 30.01.2024 | 142,55 | 143,44 | 141,60 | 143,25 | 0,36% | 719.795,00 |
| 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% | 640.825,00 |
| 24.01.2024 | 143,53 | 143,57 | 141,22 | 141,67 | -0,94% | 701.416,00 |
| 23.01.2024 | 144,38 | 144,93 | 142,22 | 143,02 | -0,38% | 910.348,00 |
| 22.01.2024 | 142,05 | 144,07 | 141,94 | 143,57 | 1,04% | 977.176,00 |
| 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% | 760.947,00 |
| 17.01.2024 | 139,11 | 140,11 | 137,04 | 137,98 | -1,30% | 734.221,00 |
| 16.01.2024 | 138,47 | 139,83 | 138,24 | 139,80 | 0,72% | 987.979,00 |
| 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% | 904.518,00 |
| 10.01.2024 | 137,54 | 138,47 | 137,12 | 137,67 | 0,34% | 787.382,00 |
| 09.01.2024 | 137,51 | 138,82 | 136,31 | 137,20 | -0,91% | 912.921,00 |