1,880€
0,53%
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,97 | 1,99 | 1,95 | 1,97 | 0,77% | - |
| 21.08.2025 | 1,97 | 2,00 | 1,94 | 1,96 | -0,76% | - |
| 20.08.2025 | 2,11 | 2,15 | 1,95 | 1,97 | -6,19% | - |
| 19.08.2025 | 2,17 | 2,17 | 2,10 | 2,10 | -2,33% | - |
| 18.08.2025 | 2,06 | 2,20 | 2,06 | 2,15 | -0,46% | - |
| 15.08.2025 | 2,18 | 2,20 | 2,16 | 2,16 | -1,37% | - |
| 14.08.2025 | 2,18 | 2,21 | 2,15 | 2,19 | 0,92% | - |
| 13.08.2025 | 2,18 | 2,18 | 2,14 | 2,17 | 0,00% | - |
| 12.08.2025 | 2,15 | 2,20 | 2,13 | 2,17 | 1,88% | - |
| 11.08.2025 | 2,12 | 2,16 | 2,12 | 2,13 | 0,47% | - |
| 08.08.2025 | 2,16 | 2,16 | 2,12 | 2,12 | -0,47% | - |
| 07.08.2025 | 2,13 | 2,16 | 2,09 | 2,13 | 0,95% | - |
| 06.08.2025 | 2,12 | 2,14 | 2,11 | 2,11 | -0,94% | - |
| 05.08.2025 | 2,13 | 2,13 | 2,11 | 2,13 | 0,95% | - |
| 04.08.2025 | 2,13 | 2,13 | 2,10 | 2,11 | -0,94% | - |
| 01.08.2025 | 2,15 | 2,15 | 2,08 | 2,13 | -0,93% | - |
| 31.07.2025 | 2,11 | 2,15 | 2,09 | 2,15 | 2,87% | - |
| 30.07.2025 | 2,15 | 2,15 | 2,08 | 2,09 | -0,95% | - |
| 29.07.2025 | 2,15 | 2,16 | 2,10 | 2,11 | -0,47% | - |
| 28.07.2025 | 2,13 | 2,15 | 2,12 | 2,12 | 0,47% | - |
| 25.07.2025 | 2,12 | 2,16 | 2,10 | 2,11 | -0,47% | 7.920,00 |
| 24.07.2025 | 2,13 | 2,16 | 2,12 | 2,12 | 0,47% | - |
| 23.07.2025 | 2,08 | 2,16 | 2,07 | 2,11 | 1,93% | - |
| 22.07.2025 | 2,12 | 2,12 | 2,06 | 2,07 | -0,48% | - |
| 21.07.2025 | 2,11 | 2,12 | 2,08 | 2,08 | 0,00% | - |
| 18.07.2025 | 2,09 | 2,11 | 2,06 | 2,08 | 0,24% | - |
| 17.07.2025 | 2,07 | 2,10 | 2,04 | 2,08 | 6,41% | - |
| 16.07.2025 | 2,05 | 2,08 | 1,95 | 1,95 | -4,88% | - |
| 15.07.2025 | 2,02 | 2,08 | 2,02 | 2,05 | 1,49% | - |
| 14.07.2025 | 2,07 | 2,08 | 2,02 | 2,02 | -1,70% | - |
| 11.07.2025 | 2,10 | 2,10 | 2,04 | 2,06 | -0,96% | - |
| 10.07.2025 | 2,07 | 2,11 | 2,04 | 2,08 | 0,24% | - |
| 09.07.2025 | 2,15 | 2,15 | 2,05 | 2,07 | -3,72% | - |
| 08.07.2025 | 2,08 | 2,16 | 2,05 | 2,15 | 3,61% | - |
| 07.07.2025 | 2,06 | 2,09 | 2,05 | 2,08 | 1,22% | - |
| 04.07.2025 | 2,07 | 2,09 | 2,05 | 2,05 | -0,97% | - |
| 03.07.2025 | 2,05 | 2,07 | 2,04 | 2,07 | 0,98% | - |
| 02.07.2025 | 2,04 | 2,06 | 2,02 | 2,05 | 0,99% | - |
| 01.07.2025 | 2,03 | 2,04 | 1,94 | 2,03 | 0,74% | - |
| 30.06.2025 | 1,98 | 2,04 | 1,97 | 2,02 | 2,03% | - |
| 27.06.2025 | 1,91 | 2,00 | 1,91 | 1,98 | 0,00% | - |
| 26.06.2025 | 2,00 | 2,00 | 1,97 | 1,98 | -0,75% | - |
| 25.06.2025 | 1,99 | 2,00 | 1,96 | 1,99 | 0,00% | - |
| 24.06.2025 | 2,00 | 2,00 | 1,97 | 1,99 | 0,00% | - |
| 23.06.2025 | 2,00 | 2,00 | 1,96 | 1,99 | 0,00% | - |
| 20.06.2025 | 1,99 | 2,00 | 1,97 | 1,99 | -0,25% | - |
| 19.06.2025 | 1,99 | 2,01 | 1,96 | 2,00 | 0,25% | 750,00 |
| 18.06.2025 | 1,97 | 2,00 | 1,96 | 1,99 | 1,79% | - |
| 17.06.2025 | 1,98 | 1,98 | 1,94 | 1,96 | -0,76% | - |
| 16.06.2025 | 1,95 | 1,98 | 1,94 | 1,97 | 0,25% | - |
| 13.06.2025 | 1,91 | 1,97 | 1,90 | 1,97 | 7,97% | - |
| 12.06.2025 | 1,92 | 1,94 | 1,82 | 1,82 | -5,21% | 5.282,00 |
| 11.06.2025 | 1,85 | 1,95 | 1,85 | 1,92 | -0,78% | - |
| 10.06.2025 | 1,95 | 1,97 | 1,84 | 1,94 | -1,78% | - |
| 09.06.2025 | 1,86 | 1,97 | 1,86 | 1,97 | 1,03% | - |
| 06.06.2025 | 1,99 | 2,05 | 1,93 | 1,95 | -2,01% | - |
| 05.06.2025 | 1,82 | 2,00 | 1,80 | 1,99 | 10,86% | - |
| 04.06.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -0,55% | - |
| 03.06.2025 | 1,81 | 1,82 | 1,81 | 1,81 | -0,82% | - |
| 02.06.2025 | 1,77 | 1,82 | 1,77 | 1,82 | 3,12% | - |
| 30.05.2025 | 1,63 | 1,77 | 1,63 | 1,77 | 2,62% | - |
| 29.05.2025 | 1,70 | 1,73 | 1,69 | 1,72 | 1,47% | - |
| 28.05.2025 | 1,71 | 1,71 | 1,69 | 1,70 | -0,88% | - |
| 27.05.2025 | 1,64 | 1,73 | 1,64 | 1,71 | -0,29% | - |
| 26.05.2025 | 1,64 | 1,73 | 1,64 | 1,72 | 0,00% | - |
| 23.05.2025 | 1,74 | 1,76 | 1,71 | 1,72 | -2,00% | - |
| 22.05.2025 | 1,63 | 1,75 | 1,63 | 1,75 | 1,74% | - |
| 21.05.2025 | 1,66 | 1,72 | 1,64 | 1,72 | 3,61% | - |
| 20.05.2025 | 1,66 | 1,66 | 1,61 | 1,66 | 0,00% | - |
| 19.05.2025 | 1,58 | 1,67 | 1,58 | 1,66 | -0,30% | - |
| 16.05.2025 | 1,57 | 1,68 | 1,57 | 1,67 | 0,60% | - |
| 15.05.2025 | 1,65 | 1,66 | 1,63 | 1,66 | 0,61% | - |
| 14.05.2025 | 1,64 | 1,65 | 1,63 | 1,65 | 1,23% | - |
| 13.05.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -1,52% | - |
| 12.05.2025 | 1,57 | 1,66 | 1,57 | 1,65 | 0,61% | - |
| 09.05.2025 | 1,59 | 1,65 | 1,56 | 1,64 | 3,47% | - |
| 08.05.2025 | 1,58 | 1,61 | 1,57 | 1,59 | 0,32% | - |
| 07.05.2025 | 1,64 | 1,66 | 1,57 | 1,58 | -3,36% | - |
| 06.05.2025 | 1,57 | 1,67 | 1,57 | 1,64 | -0,91% | - |
| 05.05.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 0,00% | - |
| 02.05.2025 | 1,56 | 1,65 | 1,52 | 1,65 | 2,17% | - |
| 30.04.2025 | 1,63 | 1,63 | 1,60 | 1,62 | -3,00% | - |
| 29.04.2025 | 1,60 | 1,69 | 1,60 | 1,67 | -1,19% | - |
| 28.04.2025 | 1,60 | 1,69 | 1,60 | 1,69 | -0,30% | - |
| 25.04.2025 | 1,69 | 1,71 | 1,68 | 1,69 | 0,30% | - |
| 24.04.2025 | 1,62 | 1,73 | 1,62 | 1,69 | 4,33% | - |
| 23.04.2025 | 1,44 | 1,63 | 1,44 | 1,62 | 6,25% | - |
| 22.04.2025 | 1,42 | 1,52 | 1,42 | 1,52 | 6,29% | 148,00 |
| 17.04.2025 | 1,41 | 1,51 | 1,41 | 1,43 | -3,38% | - |
| 16.04.2025 | 1,39 | 1,52 | 1,39 | 1,48 | 0,68% | - |
| 15.04.2025 | 1,40 | 1,49 | 1,40 | 1,47 | -0,34% | - |
| 14.04.2025 | 1,46 | 1,50 | 1,46 | 1,48 | 1,03% | - |
| 11.04.2025 | 1,49 | 1,51 | 1,44 | 1,46 | -2,34% | - |
| 10.04.2025 | 1,49 | 1,53 | 1,49 | 1,50 | 0,67% | - |
| 09.04.2025 | 1,48 | 1,49 | 1,44 | 1,49 | -0,34% | - |
| 08.04.2025 | 1,39 | 1,51 | 1,39 | 1,49 | 1,71% | - |
| 07.04.2025 | 1,54 | 1,55 | 1,46 | 1,47 | -5,18% | - |
| 04.04.2025 | 1,44 | 1,58 | 1,44 | 1,55 | 1,31% | - |
| 03.04.2025 | 1,52 | 1,55 | 1,51 | 1,53 | 0,66% | - |
| 02.04.2025 | 1,44 | 1,54 | 1,44 | 1,52 | 0,00% | - |