£1,449
2,07%
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,42 | 1,45 | 1,42 | 1,44 | 1,41% | 4.555,00 |
| 19.10.2026 | 1,42 | 1,42 | 1,41 | 1,42 | 1,43% | 4.150,00 |
| 16.10.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 591,00 |
| 15.10.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | 103,00 |
| 14.10.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,32% | 881,00 |
| 13.10.2026 | 1,40 | 1,43 | 1,40 | 1,42 | -0,08% | - |
| 12.10.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,79% | 83,00 |
| 09.10.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,28% | 24,00 |
| 08.10.2026 | 1,42 | 1,42 | 1,41 | 1,42 | 0,11% | - |
| 07.10.2026 | 1,42 | 1,42 | 1,41 | 1,42 | 1,19% | - |
| 06.10.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,08% | 10.690,00 |
| 05.10.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,72% | 41,00 |
| 02.10.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,56% | 533,00 |
| 01.10.2026 | 1,41 | 1,42 | 1,40 | 1,40 | 0,57% | - |
| 30.09.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 1.190,00 |
| 29.09.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | 179,00 |
| 28.09.2026 | 1,38 | 1,41 | 1,38 | 1,41 | 0,00% | 361,00 |
| 25.09.2026 | 1,38 | 1,41 | 1,38 | 1,41 | 2,93% | 3.246,00 |
| 24.09.2026 | 1,36 | 1,38 | 1,36 | 1,37 | -2,14% | 45,00 |
| 23.09.2026 | 1,36 | 1,39 | 1,36 | 1,39 | 3,33% | - |
| 22.09.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -1,32% | 963,00 |
| 21.09.2026 | 1,37 | 1,37 | 1,35 | 1,37 | -0,51% | - |
| 18.09.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,21% | 731,00 |
| 17.09.2026 | 1,37 | 1,37 | 1,36 | 1,36 | -0,12% | - |
| 16.09.2026 | 1,37 | 1,37 | 1,36 | 1,36 | -0,23% | - |
| 15.09.2026 | 1,37 | 1,37 | 1,36 | 1,36 | 0,27% | - |
| 14.09.2026 | 1,36 | 1,36 | 1,34 | 1,36 | -0,23% | - |
| 11.09.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,94% | - |
| 10.09.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,78% | 482,00 |
| 09.09.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,82% | - |
| 08.09.2026 | 1,34 | 1,34 | 1,33 | 1,34 | 2,88% | - |
| 07.09.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 20,00 |
| 04.09.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,92% | 69,00 |
| 03.09.2026 | 1,32 | 1,33 | 1,32 | 1,33 | -3,96% | - |
| 02.09.2026 | 1,39 | 1,41 | 1,38 | 1,38 | 8,02% | 846,00 |
| 01.09.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,11% | 189,00 |
| 31.08.2026 | 1,26 | 1,29 | 1,26 | 1,28 | 0,48% | - |
| 28.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,59% | 74,00 |
| 27.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,16% | 303,00 |
| 26.08.2026 | 1,25 | 1,28 | 1,25 | 1,28 | 0,69% | - |
| 25.08.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 0,25% | - |
| 24.08.2026 | 1,27 | 1,27 | 1,26 | 1,27 | 1,64% | - |
| 21.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,19% | 610,00 |
| 20.08.2026 | 1,28 | 1,28 | 1,27 | 1,27 | 1,22% | - |
| 19.08.2026 | 1,27 | 1,27 | 1,26 | 1,26 | 0,60% | 1.419,00 |
| 18.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | 72,00 |
| 17.08.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 0,40% | 6.886,00 |
| 14.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,19% | 1.000,00 |
| 13.08.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 0,80% | - |
| 12.08.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -0,40% | 7.696,00 |
| 11.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,60% | 2.498,00 |
| 10.08.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 1,38% | - |
| 07.08.2026 | 1,25 | 1,27 | 1,25 | 1,25 | 0,83% | - |
| 06.08.2026 | 1,23 | 1,24 | 1,23 | 1,24 | -0,40% | 156,00 |
| 05.08.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 1,62% | 474,00 |
| 04.08.2026 | 1,24 | 1,24 | 1,22 | 1,23 | 0,01% | - |
| 03.08.2026 | 1,20 | 1,23 | 1,20 | 1,23 | -1,61% | 865,00 |
| 31.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,47% | 1.194,00 |
| 30.07.2026 | 1,19 | 1,22 | 1,19 | 1,22 | 2,53% | 4.003,00 |
| 29.07.2026 | 1,24 | 1,24 | 1,19 | 1,19 | -3,24% | 1.287,00 |
| 28.07.2026 | 1,24 | 1,24 | 1,22 | 1,22 | -0,83% | - |
| 27.07.2026 | 1,19 | 1,24 | 1,19 | 1,24 | -0,32% | 6.655,00 |
| 24.07.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 1,34% | - |
| 23.07.2026 | 1,27 | 1,27 | 1,22 | 1,22 | -1,41% | 186,00 |
| 22.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,86% | 41,00 |
| 21.07.2026 | 1,25 | 1,28 | 1,25 | 1,26 | 1,11% | - |
| 20.07.2026 | 1,25 | 1,27 | 1,25 | 1,25 | 0,49% | - |
| 17.07.2026 | 1,27 | 1,28 | 1,24 | 1,24 | -2,29% | - |
| 16.07.2026 | 1,27 | 1,28 | 1,27 | 1,27 | 0,03% | - |
| 15.07.2026 | 1,27 | 1,28 | 1,27 | 1,27 | -0,02% | - |
| 14.07.2026 | 1,27 | 1,28 | 1,25 | 1,27 | 1,00% | - |
| 13.07.2026 | 1,26 | 1,26 | 1,25 | 1,26 | -0,16% | 19,00 |
| 10.07.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -0,04% | 872,00 |
| 09.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,20% | 1.223,00 |
| 08.07.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -0,90% | 1.180,00 |
| 07.07.2026 | 1,28 | 1,29 | 1,27 | 1,27 | 0,51% | - |
| 06.07.2026 | 1,25 | 1,27 | 1,25 | 1,27 | -1,17% | 1.613,00 |
| 03.07.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 1,79% | 937,00 |
| 02.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,20% | 656,00 |
| 01.07.2026 | 1,25 | 1,26 | 1,25 | 1,26 | -1,76% | 286,00 |
| 30.06.2026 | 1,27 | 1,29 | 1,25 | 1,28 | 0,59% | - |
| 29.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,40% | 166,00 |
| 26.06.2026 | 1,25 | 1,27 | 1,25 | 1,27 | -0,43% | 1.681,00 |
| 25.06.2026 | 1,27 | 1,29 | 1,25 | 1,27 | 1,23% | - |
| 24.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,59% | 9.418,00 |
| 23.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,59% | 8.566,00 |
| 22.06.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -0,39% | 1.236,00 |
| 19.06.2026 | 1,30 | 1,30 | 1,28 | 1,28 | -1,59% | 1.533,00 |
| 18.06.2026 | 1,31 | 1,32 | 1,29 | 1,30 | -0,88% | - |
| 17.06.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 1,72% | - |
| 16.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,45% | 1.156,00 |
| 15.06.2026 | 1,32 | 1,33 | 1,28 | 1,30 | 0,23% | - |
| 12.06.2026 | 1,32 | 1,32 | 1,29 | 1,30 | 0,27% | - |
| 11.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,98% | 2.964,00 |
| 10.06.2026 | 1,29 | 1,30 | 1,26 | 1,26 | 0,52% | 11.906,00 |
| 09.06.2026 | 1,24 | 1,26 | 1,22 | 1,25 | 1,37% | - |
| 08.06.2026 | 1,24 | 1,24 | 1,20 | 1,24 | 2,20% | - |
| 05.06.2026 | 1,23 | 1,23 | 1,21 | 1,21 | -1,63% | 3.646,00 |
| 04.06.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -5,09% | 2.922,00 |
| 03.06.2026 | 1,30 | 1,30 | 1,29 | 1,30 | 0,47% | - |