£1,342
-0,22%
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | 9.800,00 |
| 19.12.2024 | 1,35 | 1,36 | 1,35 | 1,35 | -1,28% | 24.690,00 |
| 18.12.2024 | 1,38 | 1,38 | 1,36 | 1,36 | 0,18% | 21.074,00 |
| 17.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,55% | 245,00 |
| 16.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,18% | 6.196,00 |
| 13.12.2024 | 1,37 | 1,37 | 1,36 | 1,37 | -2,40% | 13.149,00 |
| 12.12.2024 | 1,40 | 1,40 | 1,39 | 1,40 | 1,34% | - |
| 11.12.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -0,72% | 267,00 |
| 10.12.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | 8.579,00 |
| 09.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | 4.954,00 |
| 06.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | 9.012,00 |
| 05.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | 5.000,00 |
| 04.12.2024 | 1,35 | 1,38 | 1,35 | 1,38 | 2,22% | 28.372,00 |
| 03.12.2024 | 1,29 | 1,36 | 1,29 | 1,35 | 3,45% | 36.248,00 |
| 02.12.2024 | 1,30 | 1,32 | 1,30 | 1,31 | -1,88% | 16.104,00 |
| 29.11.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 1,92% | 3.716,00 |
| 28.11.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 1,16% | 668,00 |
| 27.11.2024 | 1,31 | 1,34 | 1,29 | 1,29 | 9,28% | 47.108,00 |
| 26.11.2024 | 1,19 | 1,21 | 1,18 | 1,18 | -0,38% | - |
| 25.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -3,04% | 22,00 |
| 22.11.2024 | 1,24 | 1,26 | 1,22 | 1,22 | -2,79% | - |
| 21.11.2024 | 1,25 | 1,27 | 1,25 | 1,26 | 1,39% | 959,00 |
| 20.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | 92,00 |
| 19.11.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,18% | 311,00 |
| 18.11.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,19% | 463,00 |
| 15.11.2024 | 1,31 | 1,31 | 1,26 | 1,26 | -0,40% | 1.223,00 |
| 14.11.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -4,89% | 7.756,00 |
| 13.11.2024 | 1,31 | 1,33 | 1,31 | 1,33 | -0,75% | 1.103,00 |
| 12.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,50% | 291,00 |
| 11.11.2024 | 1,35 | 1,37 | 1,35 | 1,36 | -1,23% | - |
| 08.11.2024 | 1,38 | 1,39 | 1,38 | 1,38 | 0,54% | - |
| 07.11.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -4,53% | 2.280,00 |
| 06.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,40% | 505,00 |
| 05.11.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -0,61% | - |
| 04.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,35% | 6.500,00 |
| 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% | - |