1,490€
5,67%
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,00% | - |
| 10.03.2025 | 1,41 | 1,52 | 1,41 | 1,50 | 0,67% | - |
| 07.03.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -0,67% | - |
| 06.03.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 0,00% | - |
| 05.03.2025 | 1,41 | 1,51 | 1,41 | 1,50 | 1,01% | - |
| 04.03.2025 | 1,45 | 1,53 | 1,45 | 1,49 | -2,62% | - |
| 03.03.2025 | 1,53 | 1,53 | 1,51 | 1,53 | -0,33% | - |
| 28.02.2025 | 1,53 | 1,53 | 1,51 | 1,53 | -0,33% | - |
| 27.02.2025 | 1,45 | 1,54 | 1,45 | 1,54 | 0,00% | - |
| 26.02.2025 | 1,53 | 1,54 | 1,51 | 1,54 | 0,33% | - |
| 25.02.2025 | 1,45 | 1,54 | 1,45 | 1,53 | -0,65% | - |
| 24.02.2025 | 1,44 | 1,55 | 1,44 | 1,54 | 1,65% | - |
| 21.02.2025 | 1,42 | 1,53 | 1,42 | 1,52 | 0,33% | - |
| 20.02.2025 | 1,43 | 1,52 | 1,43 | 1,51 | 0,00% | - |
| 19.02.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 1,00% | - |
| 18.02.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 0,00% | - |
| 17.02.2025 | 1,41 | 1,51 | 1,41 | 1,50 | -0,33% | - |
| 14.02.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 0,33% | - |
| 13.02.2025 | 1,51 | 1,51 | 1,49 | 1,50 | -0,66% | - |
| 12.02.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 0,33% | - |
| 11.02.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 1,35% | - |
| 10.02.2025 | 1,41 | 1,51 | 1,41 | 1,48 | -0,34% | - |
| 07.02.2025 | 1,48 | 1,51 | 1,47 | 1,49 | 1,37% | - |
| 06.02.2025 | 1,40 | 1,51 | 1,40 | 1,47 | 0,00% | - |
| 05.02.2025 | 1,39 | 1,50 | 1,39 | 1,47 | 0,00% | - |
| 04.02.2025 | 1,53 | 1,53 | 1,47 | 1,47 | -2,98% | - |
| 03.02.2025 | 1,43 | 1,53 | 1,43 | 1,51 | 0,33% | - |
| 31.01.2025 | 1,48 | 1,51 | 1,45 | 1,51 | 3,08% | - |
| 30.01.2025 | 1,49 | 1,49 | 1,46 | 1,46 | 0,00% | - |
| 29.01.2025 | 1,38 | 1,49 | 1,38 | 1,46 | 0,34% | - |
| 28.01.2025 | 1,38 | 1,49 | 1,38 | 1,46 | -2,35% | - |
| 27.01.2025 | 1,48 | 1,49 | 1,47 | 1,49 | 1,71% | - |
| 24.01.2025 | 1,42 | 1,51 | 1,42 | 1,47 | -1,01% | - |
| 23.01.2025 | 1,47 | 1,51 | 1,47 | 1,48 | -1,33% | - |
| 22.01.2025 | 1,38 | 1,50 | 1,38 | 1,50 | 2,04% | - |
| 21.01.2025 | 1,41 | 1,51 | 1,41 | 1,47 | 5,76% | - |
| 20.01.2025 | 1,39 | 1,42 | 1,37 | 1,39 | 0,72% | - |
| 17.01.2025 | 1,33 | 1,42 | 1,33 | 1,38 | -1,43% | - |
| 16.01.2025 | 1,37 | 1,44 | 1,37 | 1,40 | -2,78% | - |
| 15.01.2025 | 1,48 | 1,49 | 1,43 | 1,44 | -3,03% | - |
| 14.01.2025 | 1,47 | 1,50 | 1,44 | 1,49 | 1,37% | - |
| 13.01.2025 | 1,43 | 1,54 | 1,43 | 1,47 | -2,66% | - |
| 10.01.2025 | 1,50 | 1,60 | 1,50 | 1,51 | -4,14% | - |
| 09.01.2025 | 1,59 | 1,61 | 1,57 | 1,57 | -1,26% | - |
| 08.01.2025 | 1,60 | 1,62 | 1,58 | 1,59 | -1,24% | - |
| 07.01.2025 | 1,51 | 1,61 | 1,51 | 1,61 | 0,00% | - |
| 06.01.2025 | 1,51 | 1,61 | 1,51 | 1,61 | 1,90% | - |
| 03.01.2025 | 1,54 | 1,63 | 1,54 | 1,58 | -2,77% | - |
| 02.01.2025 | 1,55 | 1,63 | 1,55 | 1,63 | 2,52% | - |
| 30.12.2024 | 1,61 | 1,61 | 1,59 | 1,59 | -1,55% | - |
| 27.12.2024 | 1,61 | 1,61 | 1,56 | 1,61 | 0,00% | - |
| 23.12.2024 | 1,54 | 1,67 | 1,54 | 1,61 | -0,62% | - |
| 20.12.2024 | 1,63 | 1,63 | 1,60 | 1,62 | -0,31% | - |
| 19.12.2024 | 1,59 | 1,67 | 1,59 | 1,63 | -2,40% | - |
| 18.12.2024 | 1,66 | 1,69 | 1,65 | 1,67 | -1,48% | - |
| 17.12.2024 | 1,56 | 1,69 | 1,56 | 1,69 | 2,74% | - |
| 16.12.2024 | 1,65 | 1,68 | 1,65 | 1,65 | -0,30% | - |
| 13.12.2024 | 1,70 | 1,70 | 1,65 | 1,65 | -2,65% | - |
| 12.12.2024 | 1,71 | 1,71 | 1,69 | 1,70 | -0,59% | - |
| 11.12.2024 | 1,70 | 1,71 | 1,68 | 1,71 | 0,29% | - |
| 10.12.2024 | 1,61 | 1,70 | 1,61 | 1,70 | 0,29% | - |
| 09.12.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 1,80% | - |
| 06.12.2024 | 1,69 | 1,69 | 1,66 | 1,67 | -0,60% | - |
| 05.12.2024 | 1,69 | 1,69 | 1,68 | 1,68 | -0,59% | - |
| 04.12.2024 | 1,57 | 1,69 | 1,57 | 1,69 | 2,43% | - |
| 03.12.2024 | 1,51 | 1,65 | 1,51 | 1,65 | 3,13% | - |
| 02.12.2024 | 1,60 | 1,63 | 1,57 | 1,60 | -0,31% | - |
| 29.11.2024 | 1,58 | 1,64 | 1,58 | 1,60 | 1,59% | - |
| 28.11.2024 | 1,49 | 1,60 | 1,49 | 1,58 | 0,96% | - |
| 27.11.2024 | 1,33 | 1,61 | 1,33 | 1,56 | 10,25% | - |
| 26.11.2024 | 1,36 | 1,46 | 1,36 | 1,42 | -1,05% | - |
| 25.11.2024 | 1,45 | 1,47 | 1,43 | 1,43 | -1,38% | 720,00 |
| 22.11.2024 | 1,41 | 1,53 | 1,41 | 1,45 | -3,33% | - |
| 21.11.2024 | 1,51 | 1,54 | 1,50 | 1,50 | -0,33% | - |
| 20.11.2024 | 1,53 | 1,54 | 1,50 | 1,51 | 0,00% | - |
| 19.11.2024 | 1,46 | 1,57 | 1,46 | 1,51 | -1,95% | - |
| 18.11.2024 | 1,54 | 1,59 | 1,53 | 1,54 | 0,33% | - |
| 15.11.2024 | 1,54 | 1,59 | 1,52 | 1,53 | -0,65% | - |
| 14.11.2024 | 1,50 | 1,60 | 1,50 | 1,54 | -3,14% | - |
| 13.11.2024 | 1,62 | 1,65 | 1,54 | 1,59 | -3,34% | - |
| 12.11.2024 | 1,53 | 1,67 | 1,53 | 1,65 | 1,54% | - |
| 11.11.2024 | 1,54 | 1,67 | 1,54 | 1,62 | -0,31% | - |
| 08.11.2024 | 1,65 | 1,69 | 1,62 | 1,63 | -1,52% | - |
| 07.11.2024 | 1,60 | 1,71 | 1,60 | 1,65 | -1,49% | - |
| 06.11.2024 | 1,68 | 1,72 | 1,68 | 1,68 | 0,00% | - |
| 05.11.2024 | 1,59 | 1,70 | 1,59 | 1,68 | 0,00% | - |
| 04.11.2024 | 1,71 | 1,71 | 1,67 | 1,68 | -2,05% | - |
| 01.11.2024 | 1,69 | 1,72 | 1,68 | 1,71 | 1,48% | - |
| 31.10.2024 | 1,83 | 1,89 | 1,66 | 1,69 | -8,92% | - |
| 30.10.2024 | 1,90 | 1,90 | 1,82 | 1,85 | -2,63% | - |
| 29.10.2024 | 2,05 | 2,10 | 1,83 | 1,90 | -8,21% | - |
| 28.10.2024 | 2,00 | 2,11 | 2,00 | 2,07 | -1,66% | - |
| 25.10.2024 | 2,09 | 2,11 | 2,06 | 2,11 | 0,72% | - |
| 24.10.2024 | 1,98 | 2,09 | 1,98 | 2,09 | 1,70% | - |
| 23.10.2024 | 2,09 | 2,09 | 2,06 | 2,06 | -1,44% | - |
| 22.10.2024 | 1,99 | 2,11 | 1,99 | 2,09 | 0,48% | - |
| 21.10.2024 | 1,96 | 2,11 | 1,96 | 2,08 | 1,22% | - |
| 18.10.2024 | 2,08 | 2,09 | 2,04 | 2,05 | -0,73% | - |
| 17.10.2024 | 2,09 | 2,12 | 2,04 | 2,07 | -0,96% | - |
| 16.10.2024 | 2,02 | 2,11 | 1,97 | 2,09 | 3,47% | - |