1,970€
0,51%
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 | 1,96 | 1,97 | 0,26% | - |
| 21.08.2025 | 1,97 | 2,00 | 1,96 | 1,96 | 0,00% | - |
| 20.08.2025 | 2,14 | 2,14 | 1,96 | 1,96 | -7,98% | - |
| 19.08.2025 | 2,17 | 2,17 | 2,12 | 2,13 | -1,84% | - |
| 18.08.2025 | 2,17 | 2,20 | 2,16 | 2,17 | 0,46% | - |
| 15.08.2025 | 2,18 | 2,20 | 2,16 | 2,16 | -0,46% | - |
| 14.08.2025 | 2,21 | 2,21 | 2,16 | 2,17 | 0,00% | - |
| 13.08.2025 | 2,18 | 2,18 | 2,14 | 2,17 | 0,00% | - |
| 12.08.2025 | 2,16 | 2,20 | 2,15 | 2,17 | 1,40% | - |
| 11.08.2025 | 2,16 | 2,16 | 2,14 | 2,14 | -0,47% | - |
| 08.08.2025 | 2,16 | 2,16 | 2,14 | 2,15 | 0,00% | - |
| 07.08.2025 | 2,12 | 2,15 | 2,09 | 2,15 | 1,42% | - |
| 06.08.2025 | 2,12 | 2,14 | 2,12 | 2,12 | 0,47% | - |
| 05.08.2025 | 2,13 | 2,13 | 2,11 | 2,11 | -0,47% | - |
| 04.08.2025 | 2,12 | 2,13 | 2,11 | 2,12 | 33,33% | - |
| 07.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -18,88% | - |
| 18.10.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 4,26% | - |
| 16.10.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 5,03% | - |
| 09.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 5,29% | - |
| 17.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 10.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,82% | - |
| 09.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 7,27% | - |
| 06.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | - |
| 05.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 03.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 02.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 30.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 29.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 27.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 26.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 23.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 21.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 20.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 19.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 16.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 15.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 14.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 13.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 12.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 09.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 08.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 05.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 02.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 01.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 31.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 30.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 29.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 25.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 24.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 23.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 22.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 19.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 17.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 16.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 12.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 11.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 09.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 08.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 05.07.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 03.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 02.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 01.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 28.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 25.06.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 24.06.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 21.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 20.06.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,50% | - |
| 17.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 14.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 13.06.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 07.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 05.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 04.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 03.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 31.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 30.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,47% | - |
| 29.05.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 28.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 24.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 23.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 22.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 21.05.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
| 17.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 16.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 15.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 14.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 13.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 09.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 08.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 07.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 06.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 03.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 30.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 29.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 2,60% | - |
| 26.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 25.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 23.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 22.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 19.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 18.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |