£1,511
1,73%
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,52 | 1,52 | 1,51 | 1,52 | 2,08% | - |
| 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 |
| 17.06.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,87% | - |
| 14.06.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -0,19% | - |
| 13.06.2024 | 1,42 | 1,42 | 1,38 | 1,41 | -1,64% | - |
| 12.06.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,78% | 689,00 |
| 11.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,08% | 428,00 |
| 10.06.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -1,04% | - |
| 07.06.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,36% | - |
| 06.06.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,33% | 104,00 |
| 05.06.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,20% | - |
| 04.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,08% | - |
| 03.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,45% | - |
| 31.05.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,18% | 1.666,00 |
| 30.05.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,91% | 1.606,00 |
| 29.05.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | 8,00 |
| 28.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,95% | 755,00 |
| 27.05.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 0,20% | - |
| 24.05.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,93% | 275,00 |
| 23.05.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 1,29% | - |
| 22.05.2024 | 1,42 | 1,43 | 1,42 | 1,42 | 1,80% | - |
| 21.05.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -1,54% | 2.413,00 |
| 20.05.2024 | 1,43 | 1,43 | 1,41 | 1,42 | -1,26% | - |
| 17.05.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -0,43% | - |
| 16.05.2024 | 1,44 | 1,44 | 1,43 | 1,44 | -0,47% | - |
| 15.05.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 0,73% | - |
| 14.05.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,37% | 5.497,00 |
| 13.05.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,16% | - |
| 09.05.2024 | 1,46 | 1,46 | 1,43 | 1,44 | -0,63% | - |
| 08.05.2024 | 1,44 | 1,45 | 1,43 | 1,45 | 1,01% | - |
| 07.05.2024 | 1,43 | 1,44 | 1,42 | 1,44 | 0,36% | - |
| 03.05.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,82% | 7,00 |
| 02.05.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 1,31% | - |
| 01.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,36% | 40.000,00 |
| 30.04.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -0,71% | 18,00 |
| 29.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | 14.374,00 |
| 26.04.2024 | 1,39 | 1,39 | 1,38 | 1,39 | -0,60% | 6.529,00 |