£1,407
-0,59%
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -0,16% | - |
| 01.11.2024 | 1,42 | 1,42 | 1,41 | 1,42 | -5,67% | 16.922,00 |
| 31.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,82% | 1.003,00 |
| 30.10.2024 | 1,58 | 1,58 | 1,54 | 1,54 | -9,20% | - |
| 29.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | 504,00 |
| 28.10.2024 | 1,69 | 1,73 | 1,69 | 1,72 | 0,00% | 2.778,00 |
| 25.10.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 0,29% | 17.341,00 |
| 24.10.2024 | 1,69 | 1,73 | 1,69 | 1,72 | -0,58% | 10.664,00 |
| 23.10.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 0,73% | 17.572,00 |
| 22.10.2024 | 1,73 | 1,73 | 1,71 | 1,71 | -2,07% | 21.989,00 |
| 21.10.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 2,26% | - |
| 18.10.2024 | 1,69 | 1,72 | 1,69 | 1,71 | -0,29% | 3.280,00 |
| 17.10.2024 | 1,71 | 1,75 | 1,69 | 1,72 | 2,08% | 6.204,00 |
| 16.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,75% | 707,00 |
| 15.10.2024 | 1,66 | 1,67 | 1,66 | 1,67 | 1,05% | - |
| 14.10.2024 | 1,65 | 1,65 | 1,64 | 1,65 | 0,51% | - |
| 11.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,16% | - |
| 10.10.2024 | 1,65 | 1,65 | 1,63 | 1,64 | -0,52% | - |
| 09.10.2024 | 1,62 | 1,65 | 1,60 | 1,65 | 7,69% | - |
| 08.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | 5.436,00 |
| 07.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,99% | 2.890,00 |
| 04.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,33% | 2.983,00 |
| 03.10.2024 | 1,52 | 1,52 | 1,51 | 1,52 | 1,00% | 5.320,00 |
| 02.10.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 4,88% | 6.388,00 |
| 01.10.2024 | 1,46 | 1,46 | 1,44 | 1,44 | 1,06% | 9.368,00 |
| 30.09.2024 | 1,45 | 1,45 | 1,42 | 1,42 | -2,58% | 3.995,00 |
| 27.09.2024 | 1,47 | 1,47 | 1,46 | 1,46 | 1,22% | - |
| 26.09.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -1,30% | 6.416,00 |
| 25.09.2024 | 1,44 | 1,46 | 1,44 | 1,46 | 1,31% | - |
| 24.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,58% | 9.643,00 |
| 23.09.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -0,79% | - |
| 20.09.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,99% | 12.545,00 |
| 19.09.2024 | 1,53 | 1,53 | 1,50 | 1,52 | 1,35% | - |
| 18.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 4.041,00 |
| 17.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,01% | 25.000,00 |
| 16.09.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | 975,00 |
| 13.09.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,82% | 934,00 |
| 12.09.2024 | 1,53 | 1,53 | 1,50 | 1,51 | -0,82% | - |
| 11.09.2024 | 1,50 | 1,53 | 1,50 | 1,53 | 0,66% | 242,00 |
| 10.09.2024 | 1,51 | 1,52 | 1,51 | 1,52 | -0,82% | 1.510,00 |
| 09.09.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 5,34% | 1.064,00 |
| 06.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,74% | 2.632,00 |
| 05.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,09% | - |
| 04.09.2024 | 1,42 | 1,44 | 1,42 | 1,44 | -0,31% | - |
| 03.09.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 0,74% | - |
| 02.09.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -0,22% | - |
| 30.08.2024 | 1,43 | 1,45 | 1,43 | 1,44 | 0,53% | 2.767,00 |
| 29.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,14% | 1.063,00 |
| 28.08.2024 | 1,43 | 1,43 | 1,40 | 1,43 | -0,08% | - |
| 27.08.2024 | 1,43 | 1,44 | 1,43 | 1,43 | -0,36% | - |
| 26.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,18% | - |
| 23.08.2024 | 1,43 | 1,43 | 1,42 | 1,43 | 0,31% | - |
| 22.08.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,41% | - |
| 21.08.2024 | 1,42 | 1,42 | 1,41 | 1,42 | 0,40% | - |
| 20.08.2024 | 1,41 | 1,42 | 1,41 | 1,42 | -0,34% | - |
| 19.08.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,03% | - |
| 16.08.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 1,64% | - |
| 15.08.2024 | 1,39 | 1,40 | 1,39 | 1,40 | 0,32% | - |
| 14.08.2024 | 1,39 | 1,40 | 1,39 | 1,39 | 0,06% | - |
| 13.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,06% | - |
| 12.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,13% | - |
| 09.08.2024 | 1,41 | 1,41 | 1,39 | 1,39 | -1,26% | - |
| 08.08.2024 | 1,40 | 1,41 | 1,40 | 1,41 | -0,47% | - |
| 07.08.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 0,46% | - |
| 06.08.2024 | 1,40 | 1,42 | 1,40 | 1,41 | -0,70% | - |
| 05.08.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -0,59% | - |
| 02.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,15% | - |
| 01.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,16% | - |
| 31.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,04% | - |
| 30.07.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,34% | - |
| 29.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,02% | - |
| 26.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,23% | - |
| 25.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,40% | - |
| 24.07.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,36% | - |
| 23.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,14% | - |
| 22.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,51% | - |
| 19.07.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,47% | - |
| 18.07.2024 | 1,41 | 1,41 | 1,40 | 1,41 | -0,11% | - |
| 17.07.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 1,39% | - |
| 16.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,43% | - |
| 15.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,82% | 144,00 |
| 12.07.2024 | 1,41 | 1,41 | 1,39 | 1,40 | -1,14% | - |
| 11.07.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 0,33% | - |
| 10.07.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -0,36% | - |
| 09.07.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,94% | - |
| 08.07.2024 | 1,40 | 1,40 | 1,39 | 1,40 | 0,52% | - |
| 05.07.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -0,79% | - |
| 04.07.2024 | 1,41 | 1,43 | 1,40 | 1,40 | -1,04% | - |
| 03.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,89% | - |
| 02.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,42% | - |
| 01.07.2024 | 1,43 | 1,44 | 1,42 | 1,44 | 0,21% | - |
| 28.06.2024 | 1,39 | 1,44 | 1,39 | 1,43 | 2,51% | - |
| 27.06.2024 | 1,44 | 1,44 | 1,40 | 1,40 | -2,84% | - |
| 26.06.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,10% | - |
| 25.06.2024 | 1,46 | 1,46 | 1,44 | 1,44 | -0,97% | - |
| 24.06.2024 | 1,45 | 1,46 | 1,44 | 1,46 | 0,24% | - |
| 21.06.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 0,83% | - |
| 20.06.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,34% | 1.506,00 |
| 19.06.2024 | 1,44 | 1,45 | 1,43 | 1,44 | 0,34% | - |
| 18.06.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,69% | 2.182,00 |