1,720€
8,86%
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,70 | 1,75 | 1,68 | 1,72 | 2,99% | - |
| 19.10.2026 | 1,69 | 1,72 | 1,67 | 1,67 | 0,60% | - |
| 16.10.2026 | 1,68 | 1,68 | 1,66 | 1,66 | 0,00% | - |
| 15.10.2026 | 1,65 | 1,69 | 1,59 | 1,66 | 0,91% | - |
| 14.10.2026 | 1,68 | 1,68 | 1,64 | 1,65 | -0,90% | - |
| 13.10.2026 | 1,67 | 1,70 | 1,64 | 1,66 | 1,22% | - |
| 12.10.2026 | 1,66 | 1,68 | 1,64 | 1,64 | -2,09% | - |
| 09.10.2026 | 1,67 | 1,69 | 1,65 | 1,68 | 0,30% | - |
| 08.10.2026 | 1,67 | 1,68 | 1,66 | 1,67 | -0,60% | - |
| 07.10.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 1,20% | - |
| 06.10.2026 | 1,67 | 1,68 | 1,66 | 1,66 | -0,60% | - |
| 05.10.2026 | 1,67 | 1,68 | 1,63 | 1,67 | 0,60% | - |
| 02.10.2026 | 1,64 | 1,67 | 1,62 | 1,66 | -0,30% | - |
| 01.10.2026 | 1,65 | 1,67 | 1,65 | 1,67 | 0,91% | - |
| 30.09.2026 | 1,65 | 1,68 | 1,64 | 1,65 | -0,30% | - |
| 29.09.2026 | 1,65 | 1,67 | 1,64 | 1,66 | 0,91% | - |
| 28.09.2026 | 1,64 | 1,65 | 1,61 | 1,64 | 0,31% | - |
| 25.09.2026 | 1,60 | 1,67 | 1,59 | 1,64 | 2,19% | - |
| 24.09.2026 | 1,62 | 1,62 | 1,59 | 1,60 | -1,23% | - |
| 23.09.2026 | 1,60 | 1,62 | 1,58 | 1,62 | 1,25% | - |
| 22.09.2026 | 1,59 | 1,62 | 1,57 | 1,60 | 0,63% | - |
| 21.09.2026 | 1,61 | 1,61 | 1,59 | 1,59 | -0,62% | - |
| 18.09.2026 | 1,59 | 1,61 | 1,55 | 1,60 | 1,91% | - |
| 17.09.2026 | 1,59 | 1,60 | 1,54 | 1,57 | -1,88% | - |
| 16.09.2026 | 1,59 | 1,60 | 1,56 | 1,60 | 0,00% | - |
| 15.09.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 5,96% | - |
| 14.09.2026 | 1,58 | 1,60 | 1,51 | 1,51 | -5,03% | - |
| 11.09.2026 | 1,58 | 1,59 | 1,57 | 1,59 | 6,71% | - |
| 10.09.2026 | 1,54 | 1,62 | 1,49 | 1,49 | -1,32% | - |
| 09.09.2026 | 1,56 | 1,56 | 1,51 | 1,51 | 3,42% | - |
| 08.09.2026 | 1,56 | 1,56 | 1,46 | 1,46 | -6,41% | - |
| 07.09.2026 | 1,54 | 1,57 | 1,52 | 1,56 | 1,30% | - |
| 04.09.2026 | 1,54 | 1,58 | 1,51 | 1,54 | 1,32% | - |
| 03.09.2026 | 1,57 | 1,57 | 1,51 | 1,52 | -3,18% | - |
| 02.09.2026 | 1,51 | 1,69 | 1,51 | 1,57 | 3,29% | - |
| 01.09.2026 | 1,52 | 1,52 | 1,46 | 1,52 | 4,11% | - |
| 31.08.2026 | 1,51 | 1,51 | 1,46 | 1,46 | -0,68% | - |
| 28.08.2026 | 1,50 | 1,52 | 1,46 | 1,47 | -1,34% | - |
| 27.08.2026 | 1,49 | 1,56 | 1,46 | 1,49 | 2,05% | - |
| 26.08.2026 | 1,47 | 1,50 | 1,45 | 1,46 | 0,69% | - |
| 25.08.2026 | 1,47 | 1,49 | 1,45 | 1,45 | 0,00% | - |
| 24.08.2026 | 1,48 | 1,49 | 1,45 | 1,45 | -2,03% | - |
| 21.08.2026 | 1,49 | 1,49 | 1,47 | 1,48 | 1,37% | - |
| 20.08.2026 | 1,48 | 1,49 | 1,46 | 1,46 | 4,29% | - |
| 19.08.2026 | 1,48 | 1,50 | 1,40 | 1,40 | -5,41% | - |
| 18.08.2026 | 1,45 | 1,49 | 1,45 | 1,48 | 2,07% | - |
| 17.08.2026 | 1,49 | 1,49 | 1,45 | 1,45 | 3,57% | - |
| 14.08.2026 | 1,48 | 1,50 | 1,40 | 1,40 | -6,04% | - |
| 13.08.2026 | 1,45 | 1,49 | 1,38 | 1,49 | 2,76% | - |
| 12.08.2026 | 1,49 | 1,49 | 1,45 | 1,45 | -1,36% | - |
| 11.08.2026 | 1,48 | 1,49 | 1,45 | 1,47 | 1,38% | - |
| 10.08.2026 | 1,47 | 1,49 | 1,44 | 1,45 | -1,36% | - |
| 07.08.2026 | 1,47 | 1,48 | 1,45 | 1,47 | 1,38% | - |
| 06.08.2026 | 1,46 | 1,48 | 1,42 | 1,45 | 9,02% | - |
| 05.08.2026 | 1,43 | 1,45 | 1,33 | 1,33 | 1,53% | - |
| 04.08.2026 | 1,44 | 1,45 | 1,31 | 1,31 | -9,66% | - |
| 03.08.2026 | 1,40 | 1,45 | 1,40 | 1,45 | 2,84% | - |
| 31.07.2026 | 1,44 | 1,47 | 1,40 | 1,41 | -1,40% | - |
| 30.07.2026 | 1,42 | 1,44 | 1,40 | 1,43 | 1,42% | - |
| 29.07.2026 | 1,44 | 1,45 | 1,41 | 1,41 | 3,68% | - |
| 28.07.2026 | 1,45 | 1,45 | 1,36 | 1,36 | -3,89% | - |
| 27.07.2026 | 1,39 | 1,44 | 1,38 | 1,42 | 1,80% | - |
| 24.07.2026 | 1,49 | 1,49 | 1,39 | 1,39 | -4,14% | - |
| 23.07.2026 | 1,44 | 1,50 | 1,42 | 1,45 | -1,69% | - |
| 22.07.2026 | 1,47 | 1,49 | 1,43 | 1,48 | 1,03% | - |
| 21.07.2026 | 1,47 | 1,50 | 1,45 | 1,46 | 6,57% | - |
| 20.07.2026 | 1,46 | 1,49 | 1,37 | 1,37 | -5,84% | - |
| 17.07.2026 | 1,49 | 1,51 | 1,46 | 1,46 | -1,69% | - |
| 16.07.2026 | 1,50 | 1,51 | 1,48 | 1,48 | -0,34% | - |
| 15.07.2026 | 1,50 | 1,50 | 1,48 | 1,49 | 0,68% | - |
| 14.07.2026 | 1,49 | 1,50 | 1,46 | 1,48 | -1,34% | - |
| 13.07.2026 | 1,50 | 1,51 | 1,48 | 1,50 | -0,33% | - |
| 10.07.2026 | 1,49 | 1,50 | 1,49 | 1,50 | 1,01% | - |
| 09.07.2026 | 1,50 | 1,50 | 1,48 | 1,49 | -0,34% | - |
| 08.07.2026 | 1,48 | 1,51 | 1,46 | 1,49 | 0,00% | - |
| 07.07.2026 | 1,50 | 1,51 | 1,47 | 1,49 | 0,34% | - |
| 06.07.2026 | 1,47 | 1,50 | 1,46 | 1,49 | 0,00% | - |
| 03.07.2026 | 1,47 | 1,50 | 1,46 | 1,49 | 1,02% | - |
| 02.07.2026 | 1,47 | 1,50 | 1,45 | 1,47 | 7,30% | - |
| 01.07.2026 | 1,48 | 1,49 | 1,37 | 1,37 | -6,48% | - |
| 30.06.2026 | 1,47 | 1,50 | 1,44 | 1,47 | 0,00% | - |
| 29.06.2026 | 1,49 | 1,51 | 1,46 | 1,47 | 0,00% | - |
| 26.06.2026 | 1,47 | 1,49 | 1,46 | 1,47 | 6,93% | - |
| 24.06.2026 | 1,48 | 1,51 | 1,37 | 1,37 | -6,80% | - |
| 23.06.2026 | 1,49 | 1,51 | 1,44 | 1,47 | -1,34% | - |
| 22.06.2026 | 1,48 | 1,52 | 1,46 | 1,49 | 7,19% | - |
| 19.06.2026 | 1,49 | 1,51 | 1,39 | 1,39 | -6,40% | - |
| 18.06.2026 | 1,52 | 1,53 | 1,49 | 1,49 | -1,33% | - |
| 17.06.2026 | 1,51 | 1,53 | 1,50 | 1,51 | 0,33% | - |
| 16.06.2026 | 1,51 | 1,54 | 1,46 | 1,50 | -0,66% | - |
| 15.06.2026 | 1,55 | 1,55 | 1,47 | 1,51 | -1,95% | - |
| 12.06.2026 | 1,53 | 1,56 | 1,46 | 1,54 | 1,99% | - |
| 11.06.2026 | 1,46 | 1,54 | 1,45 | 1,51 | 0,00% | - |
| 10.06.2026 | 1,46 | 1,56 | 1,46 | 1,51 | 3,42% | - |
| 09.06.2026 | 1,43 | 1,46 | 1,40 | 1,46 | 2,10% | - |
| 08.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,06% | - |
| 05.06.2026 | 1,44 | 1,48 | 1,40 | 1,42 | -3,41% | - |
| 04.06.2026 | 1,50 | 1,50 | 1,46 | 1,47 | -2,33% | - |
| 03.06.2026 | 1,51 | 1,51 | 1,48 | 1,50 | -0,66% | - |
| 02.06.2026 | 1,51 | 1,55 | 1,50 | 1,51 | 0,33% | - |