1,970€
5,35%
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 21.08.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -7,43% | - |
| 20.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 19.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 18.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 15.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 14.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 13.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 12.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 11.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 08.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 07.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 06.08.2025 | 2,04 | 2,04 | 2,02 | 2,02 | 0,00% | - |
| 05.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 04.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 01.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | - |
| 31.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 30.07.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 29.07.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 28.07.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 25.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 24.07.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,03% | - |
| 23.07.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 22.07.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 21.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 18.07.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | - |
| 17.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 16.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
| 15.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 14.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,02% | - |
| 11.07.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,54% | - |
| 10.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -4,41% | - |
| 09.07.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,03% | - |
| 08.07.2025 | 1,99 | 1,99 | 1,98 | 1,98 | 1,02% | - |
| 07.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 04.07.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 03.07.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 2,06% | - |
| 02.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 01.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 3,21% | - |
| 30.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 27.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 26.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 25.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 24.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 23.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 20.06.2025 | 1,90 | 1,90 | 1,87 | 1,87 | -1,58% | - |
| 19.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |
| 18.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,17% | - |
| 17.06.2025 | 1,88 | 1,88 | 1,84 | 1,84 | -0,54% | - |
| 16.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | - |
| 13.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 12.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 11.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 10.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 09.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 06.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 10,47% | - |
| 05.06.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 0,00% | - |
| 04.06.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,00% | - |
| 03.06.2025 | 1,73 | 1,73 | 1,72 | 1,72 | 1,18% | - |
| 02.06.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 4,29% | - |
| 30.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 29.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 28.05.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 0,62% | - |
| 27.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 26.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 23.05.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -10,87% | - |
| 22.05.2025 | 1,63 | 1,84 | 1,63 | 1,84 | 12,88% | 10,00 |
| 21.05.2025 | 1,56 | 1,63 | 1,54 | 1,63 | 7,24% | - |
| 20.05.2025 | 1,56 | 1,56 | 1,52 | 1,52 | -3,18% | - |
| 19.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 16.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 15.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 14.05.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 0,66% | - |
| 13.05.2025 | 1,57 | 1,57 | 1,52 | 1,52 | -3,18% | - |
| 12.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 09.05.2025 | 1,50 | 1,56 | 1,48 | 1,56 | 4,70% | - |
| 08.05.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -3,25% | - |
| 07.05.2025 | 1,53 | 1,55 | 1,53 | 1,54 | -1,91% | - |
| 06.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 05.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 6,85% | - |
| 02.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -7,59% | - |
| 30.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 29.04.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 0,00% | - |
| 28.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 25.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 24.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 8,39% | - |
| 23.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 22.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 17.04.2025 | 1,41 | 1,41 | 1,39 | 1,39 | 2,96% | - |
| 16.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 15.04.2025 | 1,39 | 1,39 | 1,35 | 1,36 | 0,74% | - |
| 14.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 11.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 10.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 09.04.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 0,00% | - |
| 08.04.2025 | 1,37 | 1,39 | 1,36 | 1,39 | 0,72% | - |
| 07.04.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -3,50% | - |
| 04.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 03.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 02.04.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 1,43% | - |