1,730€
2,37%
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,80 | 1,84 | 1,78 | 1,82 | 1,68% | - |
| 18.09.2024 | 1,77 | 1,83 | 1,77 | 1,79 | 1,42% | - |
| 17.09.2024 | 1,81 | 1,81 | 1,76 | 1,77 | -1,40% | - |
| 16.09.2024 | 1,73 | 1,82 | 1,73 | 1,79 | -1,65% | - |
| 13.09.2024 | 1,81 | 1,83 | 1,77 | 1,82 | 0,55% | - |
| 12.09.2024 | 1,72 | 1,83 | 1,72 | 1,81 | -1,09% | - |
| 11.09.2024 | 1,83 | 1,83 | 1,78 | 1,83 | 0,00% | - |
| 10.09.2024 | 1,81 | 1,83 | 1,80 | 1,83 | 1,10% | - |
| 09.09.2024 | 1,88 | 1,90 | 1,79 | 1,81 | -4,74% | - |
| 06.09.2024 | 1,64 | 1,91 | 1,64 | 1,90 | 10,47% | - |
| 05.09.2024 | 1,71 | 1,73 | 1,70 | 1,72 | 0,58% | - |
| 04.09.2024 | 1,63 | 1,72 | 1,63 | 1,71 | 0,00% | - |
| 03.09.2024 | 1,61 | 1,72 | 1,61 | 1,71 | 0,59% | - |
| 02.09.2024 | 1,71 | 1,72 | 1,69 | 1,70 | -0,87% | - |
| 30.08.2024 | 1,65 | 1,73 | 1,65 | 1,72 | 3,94% | - |
| 29.08.2024 | 1,63 | 1,73 | 1,63 | 1,65 | -3,51% | - |
| 28.08.2024 | 1,63 | 1,71 | 1,63 | 1,71 | 0,00% | - |
| 27.08.2024 | 1,62 | 1,71 | 1,62 | 1,71 | 0,59% | - |
| 26.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 23.08.2024 | 1,69 | 1,70 | 1,65 | 1,70 | 0,59% | - |
| 22.08.2024 | 1,68 | 1,70 | 1,64 | 1,69 | 0,60% | - |
| 21.08.2024 | 1,67 | 1,68 | 1,64 | 1,68 | 0,60% | - |
| 20.08.2024 | 1,59 | 1,68 | 1,59 | 1,67 | 0,30% | - |
| 19.08.2024 | 1,58 | 1,68 | 1,58 | 1,67 | 0,60% | - |
| 16.08.2024 | 1,57 | 1,67 | 1,57 | 1,66 | 0,61% | - |
| 15.08.2024 | 1,63 | 1,65 | 1,60 | 1,65 | 1,23% | - |
| 14.08.2024 | 1,63 | 1,64 | 1,61 | 1,63 | -0,61% | - |
| 13.08.2024 | 1,63 | 1,64 | 1,62 | 1,64 | 0,62% | - |
| 12.08.2024 | 1,62 | 1,64 | 1,62 | 1,63 | -0,31% | - |
| 09.08.2024 | 1,57 | 1,65 | 1,57 | 1,63 | -1,21% | - |
| 08.08.2024 | 1,56 | 1,65 | 1,56 | 1,65 | 0,61% | - |
| 07.08.2024 | 1,65 | 1,66 | 1,62 | 1,64 | 1,55% | - |
| 06.08.2024 | 1,57 | 1,66 | 1,57 | 1,62 | -2,12% | - |
| 05.08.2024 | 1,67 | 1,68 | 1,64 | 1,65 | -1,79% | - |
| 02.08.2024 | 1,61 | 1,69 | 1,61 | 1,68 | -0,59% | - |
| 01.08.2024 | 1,70 | 1,70 | 1,68 | 1,69 | -0,59% | - |
| 31.07.2024 | 1,70 | 1,70 | 1,68 | 1,70 | 0,00% | - |
| 30.07.2024 | 1,61 | 1,70 | 1,61 | 1,70 | 0,29% | - |
| 29.07.2024 | 1,69 | 1,70 | 1,68 | 1,70 | 0,30% | - |
| 26.07.2024 | 1,69 | 1,69 | 1,68 | 1,69 | 0,30% | - |
| 25.07.2024 | 1,70 | 1,70 | 1,68 | 1,69 | -0,88% | - |
| 24.07.2024 | 1,70 | 1,70 | 1,69 | 1,70 | 0,29% | - |
| 23.07.2024 | 1,61 | 1,70 | 1,61 | 1,70 | 0,30% | - |
| 22.07.2024 | 1,60 | 1,69 | 1,60 | 1,69 | 0,60% | - |
| 19.07.2024 | 1,60 | 1,69 | 1,60 | 1,68 | 0,00% | - |
| 18.07.2024 | 1,60 | 1,69 | 1,60 | 1,68 | 0,00% | - |
| 17.07.2024 | 1,67 | 1,70 | 1,65 | 1,68 | 0,90% | - |
| 16.07.2024 | 1,59 | 1,67 | 1,59 | 1,67 | -0,30% | - |
| 15.07.2024 | 1,59 | 1,67 | 1,59 | 1,67 | 0,00% | - |
| 12.07.2024 | 1,69 | 1,69 | 1,64 | 1,67 | -1,18% | - |
| 11.07.2024 | 1,68 | 1,69 | 1,66 | 1,69 | 0,60% | - |
| 10.07.2024 | 1,60 | 1,69 | 1,60 | 1,68 | 5,00% | - |
| 09.07.2024 | 1,69 | 1,69 | 1,60 | 1,60 | -5,33% | - |
| 08.07.2024 | 1,66 | 1,69 | 1,64 | 1,69 | 2,74% | - |
| 05.07.2024 | 1,65 | 1,67 | 1,65 | 1,65 | 0,00% | - |
| 04.07.2024 | 1,59 | 1,69 | 1,59 | 1,65 | -1,50% | - |
| 03.07.2024 | 1,61 | 1,70 | 1,61 | 1,67 | -1,47% | - |
| 02.07.2024 | 1,68 | 1,70 | 1,67 | 1,70 | 0,89% | - |
| 01.07.2024 | 1,60 | 1,70 | 1,60 | 1,68 | 0,30% | - |
| 28.06.2024 | 1,57 | 1,70 | 1,57 | 1,68 | 1,52% | - |
| 27.06.2024 | 1,70 | 1,72 | 1,64 | 1,65 | -2,65% | - |
| 26.06.2024 | 1,70 | 1,72 | 1,70 | 1,70 | -0,29% | - |
| 25.06.2024 | 1,72 | 1,73 | 1,67 | 1,70 | -1,16% | - |
| 24.06.2024 | 1,72 | 1,73 | 1,70 | 1,72 | 0,00% | - |
| 21.06.2024 | 1,63 | 1,72 | 1,63 | 1,72 | 0,58% | - |
| 20.06.2024 | 1,72 | 1,72 | 1,70 | 1,71 | 0,00% | - |
| 19.06.2024 | 1,71 | 1,72 | 1,69 | 1,71 | 0,00% | - |
| 18.06.2024 | 1,59 | 1,71 | 1,59 | 1,71 | 2,09% | - |
| 17.06.2024 | 1,66 | 1,68 | 1,65 | 1,68 | 0,00% | - |
| 14.06.2024 | 1,68 | 1,69 | 1,63 | 1,68 | 0,00% | - |
| 13.06.2024 | 1,61 | 1,70 | 1,61 | 1,68 | -1,18% | - |
| 12.06.2024 | 1,61 | 1,70 | 1,61 | 1,70 | -0,29% | - |
| 11.06.2024 | 1,68 | 1,72 | 1,67 | 1,70 | 1,19% | - |
| 10.06.2024 | 1,69 | 1,70 | 1,68 | 1,68 | -0,30% | - |
| 07.06.2024 | 1,69 | 1,70 | 1,66 | 1,69 | -0,88% | - |
| 06.06.2024 | 1,69 | 1,70 | 1,67 | 1,70 | 1,80% | - |
| 05.06.2024 | 1,59 | 1,69 | 1,59 | 1,67 | 0,00% | - |
| 04.06.2024 | 1,59 | 1,69 | 1,59 | 1,67 | 0,00% | - |
| 03.06.2024 | 1,67 | 1,68 | 1,66 | 1,67 | 0,00% | - |
| 31.05.2024 | 1,58 | 1,68 | 1,58 | 1,67 | -0,60% | - |
| 30.05.2024 | 1,59 | 1,69 | 1,59 | 1,68 | 0,00% | - |
| 29.05.2024 | 1,59 | 1,70 | 1,59 | 1,68 | 0,30% | - |
| 28.05.2024 | 1,67 | 1,68 | 1,64 | 1,68 | 0,60% | - |
| 27.05.2024 | 1,59 | 1,68 | 1,59 | 1,67 | -0,60% | - |
| 24.05.2024 | 1,61 | 1,69 | 1,61 | 1,68 | -0,89% | - |
| 23.05.2024 | 1,58 | 1,70 | 1,58 | 1,69 | 1,50% | - |
| 22.05.2024 | 1,67 | 1,69 | 1,64 | 1,67 | 0,00% | - |
| 21.05.2024 | 1,67 | 1,67 | 1,63 | 1,67 | -0,30% | - |
| 20.05.2024 | 1,59 | 1,68 | 1,59 | 1,67 | -0,30% | - |
| 17.05.2024 | 1,69 | 1,69 | 1,68 | 1,68 | -0,59% | - |
| 16.05.2024 | 1,61 | 1,69 | 1,61 | 1,69 | -0,30% | - |
| 15.05.2024 | 1,61 | 1,69 | 1,61 | 1,69 | 0,30% | - |
| 14.05.2024 | 1,60 | 1,69 | 1,60 | 1,69 | 0,30% | - |
| 13.05.2024 | 1,60 | 1,69 | 1,60 | 1,68 | 0,60% | - |
| 10.05.2024 | 1,69 | 1,70 | 1,65 | 1,67 | -0,89% | - |
| 09.05.2024 | 1,69 | 1,70 | 1,66 | 1,69 | -0,59% | - |
| 08.05.2024 | 1,59 | 1,70 | 1,59 | 1,70 | 0,89% | - |
| 07.05.2024 | 1,59 | 1,68 | 1,59 | 1,68 | -0,30% | - |
| 06.05.2024 | 1,59 | 1,69 | 1,59 | 1,69 | 0,30% | - |
| 03.05.2024 | 1,59 | 1,68 | 1,59 | 1,68 | 1,20% | - |