6,050$
Echtzeit-Aktienkurs Motorcar Parts of America Inc.
Bid:
Ask:
Aktienkurse zur Motorcar Parts of America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 6,19 | 6,20 | 5,96 | 6,05 | 0,00% | 43.363,00 |
| 16.10.2024 | 6,14 | 6,14 | 5,99 | 6,05 | -1,31% | 40.933,00 |
| 15.10.2024 | 6,37 | 6,37 | 6,12 | 6,13 | -0,81% | 35.845,00 |
| 14.10.2024 | 6,18 | 6,25 | 6,04 | 6,18 | -0,48% | 75.837,00 |
| 11.10.2024 | 6,16 | 6,40 | 6,12 | 6,21 | 0,81% | 57.055,00 |
| 10.10.2024 | 6,20 | 6,25 | 6,08 | 6,16 | -2,69% | 52.007,00 |
| 09.10.2024 | 6,20 | 6,46 | 6,08 | 6,33 | 3,60% | 63.468,00 |
| 08.10.2024 | 6,33 | 6,43 | 6,11 | 6,11 | -6,43% | 39.426,00 |
| 07.10.2024 | 6,58 | 6,63 | 6,32 | 6,53 | -2,10% | 42.766,00 |
| 04.10.2024 | 7,00 | 7,02 | 6,66 | 6,67 | -3,89% | 17.364,00 |
| 03.10.2024 | 6,89 | 7,06 | 6,78 | 6,94 | 0,58% | 32.478,00 |
| 02.10.2024 | 7,00 | 7,03 | 6,41 | 6,90 | -3,36% | 47.206,00 |
| 01.10.2024 | 7,18 | 7,29 | 6,90 | 7,14 | -3,25% | 68.785,00 |
| 30.09.2024 | 6,55 | 7,38 | 6,55 | 7,38 | 11,14% | 133.085,00 |
| 27.09.2024 | 6,64 | 6,65 | 6,53 | 6,64 | -0,15% | 41.314,00 |
| 26.09.2024 | 6,38 | 6,69 | 6,38 | 6,65 | 4,56% | 55.662,00 |
| 25.09.2024 | 6,29 | 6,45 | 6,18 | 6,36 | 0,32% | 72.545,00 |
| 24.09.2024 | 6,35 | 6,39 | 6,19 | 6,34 | -0,16% | 79.786,00 |
| 23.09.2024 | 6,15 | 6,53 | 6,13 | 6,35 | 4,44% | 103.433,00 |
| 20.09.2024 | 6,24 | 6,33 | 5,98 | 6,08 | -2,72% | 73.967,00 |
| 19.09.2024 | 6,25 | 6,38 | 6,21 | 6,25 | 0,81% | 45.806,00 |
| 18.09.2024 | 6,26 | 6,38 | 5,70 | 6,20 | -5,92% | 193.804,00 |
| 17.09.2024 | 6,17 | 6,66 | 6,06 | 6,59 | 6,63% | 223.106,00 |
| 16.09.2024 | 6,21 | 6,21 | 6,09 | 6,18 | 0,82% | 19.028,00 |
| 13.09.2024 | 5,60 | 6,17 | 5,60 | 6,13 | 10,85% | 55.067,00 |
| 12.09.2024 | 5,58 | 5,62 | 5,47 | 5,53 | 1,10% | 99.588,00 |
| 11.09.2024 | 5,52 | 5,54 | 5,45 | 5,47 | 0,37% | 54.754,00 |
| 10.09.2024 | 5,85 | 5,91 | 5,45 | 5,45 | -7,71% | 97.318,00 |
| 09.09.2024 | 5,78 | 6,01 | 5,78 | 5,91 | 0,68% | 61.495,00 |
| 06.09.2024 | 6,10 | 6,14 | 5,78 | 5,87 | -3,77% | 33.964,00 |
| 05.09.2024 | 6,23 | 6,27 | 6,03 | 6,10 | -1,53% | 30.146,00 |
| 04.09.2024 | 6,35 | 6,43 | 6,14 | 6,19 | 1,14% | 44.045,00 |
| 03.09.2024 | 6,74 | 6,74 | 6,01 | 6,12 | -7,69% | 48.082,00 |
| 30.08.2024 | 6,40 | 6,77 | 6,40 | 6,63 | 3,59% | 34.659,00 |
| 29.08.2024 | 6,84 | 6,85 | 6,31 | 6,40 | -5,19% | 27.973,00 |
| 28.08.2024 | 6,77 | 6,91 | 6,64 | 6,75 | 0,45% | 70.136,00 |
| 27.08.2024 | 6,65 | 6,78 | 6,23 | 6,72 | -1,47% | 39.387,00 |
| 26.08.2024 | 6,86 | 6,89 | 6,71 | 6,82 | 1,04% | 61.835,00 |
| 23.08.2024 | 6,45 | 6,83 | 6,43 | 6,75 | 3,53% | 96.027,00 |
| 22.08.2024 | 6,32 | 6,67 | 6,32 | 6,52 | 3,33% | 64.349,00 |
| 21.08.2024 | 6,22 | 6,41 | 6,18 | 6,31 | 2,77% | 119.690,00 |
| 20.08.2024 | 6,07 | 6,22 | 6,05 | 6,14 | 1,15% | 14.724,00 |
| 19.08.2024 | 6,28 | 6,39 | 6,00 | 6,07 | -3,34% | 276.404,00 |
| 16.08.2024 | 6,32 | 6,35 | 6,06 | 6,28 | 0,48% | 98.775,00 |
| 15.08.2024 | 6,16 | 6,42 | 6,16 | 6,25 | 1,96% | 68.454,00 |
| 14.08.2024 | 6,15 | 6,17 | 6,09 | 6,13 | -0,33% | 36.548,00 |
| 13.08.2024 | 6,41 | 6,41 | 6,00 | 6,15 | -3,61% | 67.994,00 |
| 12.08.2024 | 6,05 | 6,41 | 5,97 | 6,38 | 5,98% | 70.838,00 |
| 09.08.2024 | 5,89 | 6,05 | 5,89 | 6,02 | 0,67% | 45.529,00 |
| 08.08.2024 | 5,86 | 6,01 | 5,83 | 5,98 | -0,33% | 132.716,00 |
| 07.08.2024 | 5,94 | 6,01 | 5,84 | 6,00 | 1,52% | 61.675,00 |
| 06.08.2024 | 6,00 | 6,00 | 5,86 | 5,91 | -0,67% | 53.643,00 |
| 05.08.2024 | 5,77 | 5,95 | 5,70 | 5,95 | -0,67% | 51.490,00 |
| 02.08.2024 | 5,82 | 6,02 | 5,82 | 5,99 | -1,32% | 68.832,00 |
| 01.08.2024 | 6,02 | 6,10 | 5,84 | 6,07 | 0,33% | 41.601,00 |
| 31.07.2024 | 6,06 | 6,19 | 5,94 | 6,05 | -0,82% | 51.880,00 |
| 30.07.2024 | 5,99 | 6,25 | 5,96 | 6,10 | 1,84% | 75.913,00 |
| 29.07.2024 | 5,93 | 6,12 | 5,83 | 5,99 | -1,42% | 34.147,00 |
| 26.07.2024 | 6,04 | 6,11 | 5,73 | 6,08 | 1,61% | 20.914,00 |
| 25.07.2024 | 5,65 | 6,06 | 5,65 | 5,98 | 5,65% | 31.120,00 |
| 24.07.2024 | 6,24 | 6,24 | 5,66 | 5,66 | -9,73% | 43.085,00 |
| 23.07.2024 | 6,05 | 6,49 | 6,05 | 6,27 | 2,45% | 48.990,00 |
| 22.07.2024 | 6,32 | 6,33 | 6,00 | 6,12 | -2,24% | 36.968,00 |
| 19.07.2024 | 6,20 | 6,33 | 6,14 | 6,26 | 0,16% | 28.534,00 |
| 18.07.2024 | 6,49 | 6,68 | 6,13 | 6,25 | -5,73% | 56.445,00 |
| 17.07.2024 | 6,42 | 6,73 | 6,25 | 6,63 | 4,08% | 49.661,00 |
| 16.07.2024 | 6,22 | 6,57 | 6,22 | 6,37 | 2,25% | 68.837,00 |
| 15.07.2024 | 6,50 | 6,62 | 6,20 | 6,23 | -4,01% | 55.588,00 |
| 12.07.2024 | 6,36 | 6,62 | 6,28 | 6,49 | 1,88% | 41.159,00 |
| 11.07.2024 | 6,39 | 6,48 | 5,91 | 6,37 | 2,58% | 54.605,00 |
| 10.07.2024 | 6,00 | 6,39 | 5,97 | 6,21 | 3,85% | 81.282,00 |
| 09.07.2024 | 5,86 | 6,18 | 5,83 | 5,98 | 1,70% | 36.062,00 |
| 08.07.2024 | 5,81 | 5,88 | 5,63 | 5,88 | 1,03% | 77.363,00 |
| 05.07.2024 | 6,00 | 6,03 | 5,76 | 5,82 | -2,35% | 46.476,00 |
| 03.07.2024 | 5,93 | 6,16 | 5,84 | 5,96 | 0,51% | 21.168,00 |
| 02.07.2024 | 6,13 | 6,14 | 5,82 | 5,93 | -3,26% | 78.753,00 |
| 01.07.2024 | 6,28 | 6,32 | 6,00 | 6,13 | -0,65% | 75.887,00 |
| 28.06.2024 | 5,86 | 6,30 | 5,86 | 6,17 | 4,05% | 94.626,00 |
| 27.06.2024 | 6,12 | 6,12 | 5,77 | 5,93 | -2,31% | 43.986,00 |
| 26.06.2024 | 5,82 | 6,15 | 5,82 | 6,07 | 1,17% | 42.724,00 |
| 25.06.2024 | 6,14 | 6,29 | 5,98 | 6,00 | -3,38% | 47.034,00 |
| 24.06.2024 | 6,55 | 6,66 | 6,19 | 6,21 | -6,97% | 81.219,00 |
| 21.06.2024 | 6,11 | 6,85 | 6,11 | 6,68 | 5,78% | 157.705,00 |
| 20.06.2024 | 6,53 | 6,59 | 5,83 | 6,31 | -4,18% | 211.379,00 |
| 18.06.2024 | 6,06 | 6,92 | 6,03 | 6,59 | 8,13% | 189.783,00 |
| 17.06.2024 | 5,45 | 6,20 | 5,19 | 6,09 | 9,14% | 193.527,00 |
| 14.06.2024 | 5,85 | 6,04 | 5,53 | 5,58 | -6,22% | 135.806,00 |
| 13.06.2024 | 4,94 | 6,33 | 4,72 | 5,95 | 19,72% | 500.997,00 |
| 12.06.2024 | 4,60 | 5,09 | 4,60 | 4,97 | 4,63% | 331.453,00 |
| 11.06.2024 | 5,27 | 5,50 | 4,36 | 4,75 | -8,65% | 488.324,00 |
| 10.06.2024 | 5,02 | 5,22 | 5,02 | 5,20 | 2,16% | 115.335,00 |
| 07.06.2024 | 5,02 | 5,32 | 4,98 | 5,09 | -1,17% | 96.890,00 |
| 06.06.2024 | 5,41 | 5,46 | 5,07 | 5,15 | -4,63% | 183.288,00 |
| 05.06.2024 | 5,33 | 5,46 | 5,30 | 5,40 | 0,93% | 30.207,00 |
| 04.06.2024 | 5,58 | 5,58 | 5,35 | 5,35 | -2,73% | 45.615,00 |
| 03.06.2024 | 5,08 | 5,55 | 4,93 | 5,50 | 8,06% | 152.016,00 |
| 31.05.2024 | 5,35 | 5,43 | 5,07 | 5,09 | -3,78% | 20.930,00 |
| 30.05.2024 | 5,30 | 5,45 | 5,15 | 5,29 | -1,31% | 83.922,00 |
| 29.05.2024 | 5,26 | 5,42 | 5,22 | 5,36 | 1,13% | 69.071,00 |
| 28.05.2024 | 5,35 | 5,42 | 5,21 | 5,30 | -1,49% | 72.717,00 |