1,800€
7,14%
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 | 8,04% | - |
| 18.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 17.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 16.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 13.09.2024 | 1,68 | 1,69 | 1,68 | 1,69 | -1,17% | - |
| 12.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 11.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 10.09.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -5,52% | - |
| 09.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 10,37% | - |
| 06.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,50% | - |
| 05.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 04.09.2024 | 1,61 | 1,61 | 1,60 | 1,60 | 0,00% | - |
| 03.09.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -0,62% | - |
| 02.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 30.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 29.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 4,55% | - |
| 28.08.2024 | 1,61 | 1,61 | 1,54 | 1,54 | -3,14% | - |
| 27.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 26.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 23.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 22.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 21.08.2024 | 1,59 | 1,59 | 1,58 | 1,58 | 1,28% | - |
| 20.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 19.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 16.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 15.08.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 0,00% | - |
| 14.08.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 1,32% | - |
| 13.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 12.08.2024 | 1,51 | 1,54 | 1,51 | 1,54 | -0,65% | - |
| 09.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 08.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 07.08.2024 | 1,50 | 1,55 | 1,50 | 1,55 | -0,64% | - |
| 06.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 05.08.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -6,27% | - |
| 02.08.2024 | 1,69 | 1,69 | 1,67 | 1,68 | -0,89% | - |
| 01.08.2024 | 1,70 | 1,70 | 1,68 | 1,69 | -0,29% | - |
| 31.07.2024 | 1,68 | 1,70 | 1,68 | 1,70 | -0,29% | - |
| 30.07.2024 | 1,70 | 1,70 | 1,69 | 1,70 | 0,59% | - |
| 29.07.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 0,30% | - |
| 26.07.2024 | 1,69 | 1,69 | 1,68 | 1,69 | 4,01% | - |
| 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 | -4,17% | - |
| 18.07.2024 | 1,69 | 1,69 | 1,65 | 1,68 | 5,00% | - |
| 17.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 16.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 15.07.2024 | 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 | -4,19% | - |
| 10.07.2024 | 1,68 | 1,68 | 1,65 | 1,67 | 5,70% | - |
| 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 | -4,56% | - |
| 04.07.2024 | 1,67 | 1,69 | 1,64 | 1,65 | -1,50% | - |
| 03.07.2024 | 1,68 | 1,69 | 1,67 | 1,67 | 5,03% | - |
| 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 | -3,05% | - |
| 27.06.2024 | 1,70 | 1,72 | 1,64 | 1,64 | -3,24% | - |
| 26.06.2024 | 1,71 | 1,72 | 1,70 | 1,70 | 3,99% | - |
| 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 | -4,09% | - |
| 19.06.2024 | 1,72 | 1,72 | 1,69 | 1,71 | 0,29% | - |
| 18.06.2024 | 1,68 | 1,71 | 1,64 | 1,71 | 6,56% | - |
| 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 | -6,78% | - |
| 12.06.2024 | 1,70 | 1,70 | 1,69 | 1,70 | -0,29% | - |
| 11.06.2024 | 1,69 | 1,70 | 1,67 | 1,70 | 0,89% | - |
| 10.06.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 5,31% | - |
| 07.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -5,33% | - |
| 06.06.2024 | 1,69 | 1,69 | 1,67 | 1,69 | 6,29% | - |
| 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 | -5,36% | - |
| 27.05.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 7,01% | - |
| 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 | -6,31% | - |
| 20.05.2024 | 1,68 | 1,68 | 1,64 | 1,67 | 4,06% | - |
| 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 | -4,50% | - |
| 10.05.2024 | 1,69 | 1,69 | 1,67 | 1,67 | 5,38% | - |
| 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 | -4,22% | - |