10,440$
3,78%
Echtzeit-Aktienkurs Motorcar Parts of America Inc.
Bid:
Ask:
Aktienkurse zur Motorcar Parts of America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 10,33 | 10,67 | 10,04 | 10,44 | 3,78% | 204.567,00 |
| 20.02.2025 | 10,32 | 10,86 | 9,96 | 10,06 | -2,33% | 243.212,00 |
| 19.02.2025 | 10,62 | 10,88 | 9,88 | 10,30 | -5,07% | 245.043,00 |
| 18.02.2025 | 9,78 | 11,50 | 9,78 | 10,85 | 16,67% | 439.264,00 |
| 14.02.2025 | 8,47 | 9,30 | 8,45 | 9,30 | 8,52% | 219.388,00 |
| 13.02.2025 | 7,94 | 8,72 | 7,54 | 8,57 | 12,03% | 173.770,00 |
| 12.02.2025 | 7,18 | 8,10 | 6,81 | 7,65 | 12,67% | 318.982,00 |
| 11.02.2025 | 6,41 | 7,15 | 6,26 | 6,79 | 6,76% | 132.131,00 |
| 10.02.2025 | 7,67 | 7,70 | 6,04 | 6,36 | 10,61% | 556.029,00 |
| 07.02.2025 | 5,72 | 5,92 | 5,38 | 5,75 | 1,59% | 95.516,00 |
| 06.02.2025 | 5,98 | 6,10 | 5,63 | 5,66 | -5,98% | 48.928,00 |
| 05.02.2025 | 6,22 | 6,24 | 5,94 | 6,02 | -3,83% | 29.287,00 |
| 04.02.2025 | 6,34 | 6,52 | 6,17 | 6,26 | -0,79% | 33.229,00 |
| 03.02.2025 | 6,25 | 6,55 | 6,19 | 6,31 | -4,83% | 66.153,00 |
| 31.01.2025 | 6,80 | 7,08 | 6,39 | 6,63 | -3,21% | 80.214,00 |
| 30.01.2025 | 7,17 | 7,17 | 6,68 | 6,85 | -3,11% | 46.802,00 |
| 29.01.2025 | 6,70 | 7,10 | 6,62 | 7,07 | 2,91% | 42.654,00 |
| 28.01.2025 | 6,89 | 6,99 | 6,78 | 6,87 | -0,29% | 20.569,00 |
| 27.01.2025 | 7,05 | 7,15 | 6,88 | 6,89 | -3,23% | 36.136,00 |
| 24.01.2025 | 7,18 | 7,28 | 6,97 | 7,12 | -1,52% | 42.450,00 |
| 23.01.2025 | 7,17 | 7,23 | 6,93 | 7,23 | 0,70% | 45.397,00 |
| 22.01.2025 | 7,34 | 7,34 | 6,87 | 7,18 | -0,83% | 42.456,00 |
| 21.01.2025 | 7,20 | 7,64 | 7,16 | 7,24 | 0,56% | 54.757,00 |
| 17.01.2025 | 7,21 | 7,21 | 7,03 | 7,20 | 1,69% | 35.353,00 |
| 16.01.2025 | 6,68 | 7,08 | 6,68 | 7,08 | 5,99% | 51.016,00 |
| 15.01.2025 | 6,47 | 6,72 | 6,38 | 6,68 | 6,54% | 25.818,00 |
| 14.01.2025 | 6,50 | 6,60 | 6,26 | 6,27 | -5,00% | 85.051,00 |
| 13.01.2025 | 6,44 | 6,72 | 6,44 | 6,60 | -2,94% | 78.219,00 |
| 10.01.2025 | 7,17 | 7,28 | 6,77 | 6,80 | -7,61% | 33.701,00 |
| 08.01.2025 | 7,60 | 7,63 | 7,32 | 7,36 | -4,79% | 21.884,00 |
| 07.01.2025 | 7,66 | 7,99 | 7,57 | 7,73 | -2,40% | 54.269,00 |
| 06.01.2025 | 7,80 | 8,12 | 7,78 | 7,92 | 2,33% | 49.608,00 |
| 03.01.2025 | 7,65 | 7,95 | 7,30 | 7,74 | 2,65% | 33.196,00 |
| 02.01.2025 | 7,50 | 7,76 | 7,30 | 7,54 | -0,79% | 23.637,00 |
| 31.12.2024 | 7,82 | 7,88 | 7,59 | 7,60 | -3,18% | 22.097,00 |
| 30.12.2024 | 8,09 | 8,18 | 7,73 | 7,85 | -2,48% | 38.024,00 |
| 27.12.2024 | 8,20 | 8,22 | 7,83 | 8,05 | -0,98% | 83.633,00 |
| 26.12.2024 | 7,80 | 8,21 | 7,77 | 8,13 | 2,26% | 53.558,00 |
| 24.12.2024 | 7,73 | 8,04 | 7,59 | 7,95 | 1,27% | 56.363,00 |
| 23.12.2024 | 7,77 | 7,87 | 7,69 | 7,85 | -0,13% | 48.158,00 |
| 20.12.2024 | 7,96 | 8,07 | 7,81 | 7,86 | 0,64% | 73.564,00 |
| 19.12.2024 | 7,62 | 8,01 | 7,51 | 7,81 | 1,69% | 64.510,00 |
| 18.12.2024 | 7,92 | 8,17 | 7,41 | 7,68 | -4,83% | 79.953,00 |
| 17.12.2024 | 8,09 | 8,16 | 7,98 | 8,07 | -1,82% | 45.454,00 |
| 16.12.2024 | 8,08 | 8,22 | 7,95 | 8,22 | 1,23% | 60.139,00 |
| 13.12.2024 | 8,45 | 8,45 | 7,98 | 8,12 | -3,10% | 47.451,00 |
| 12.12.2024 | 7,85 | 8,43 | 7,85 | 8,38 | 6,21% | 79.923,00 |
| 11.12.2024 | 8,12 | 8,12 | 7,89 | 7,89 | -0,38% | 65.698,00 |
| 10.12.2024 | 8,06 | 8,12 | 7,87 | 7,92 | -0,88% | 62.514,00 |
| 09.12.2024 | 7,93 | 8,14 | 7,87 | 7,99 | 0,76% | 70.241,00 |
| 06.12.2024 | 7,74 | 8,03 | 7,54 | 7,93 | 1,93% | 56.200,00 |
| 05.12.2024 | 7,84 | 7,91 | 7,71 | 7,78 | -1,77% | 56.567,00 |
| 04.12.2024 | 7,51 | 7,94 | 7,47 | 7,92 | 5,18% | 71.515,00 |
| 03.12.2024 | 7,78 | 7,78 | 7,53 | 7,53 | -2,33% | 63.861,00 |
| 02.12.2024 | 7,21 | 7,75 | 7,15 | 7,71 | 5,76% | 112.673,00 |
| 29.11.2024 | 7,00 | 7,37 | 6,90 | 7,29 | 5,04% | 23.150,00 |
| 27.11.2024 | 6,81 | 7,07 | 6,80 | 6,94 | 1,91% | 47.683,00 |
| 26.11.2024 | 6,89 | 7,01 | 6,78 | 6,81 | -2,58% | 46.248,00 |
| 25.11.2024 | 6,93 | 7,10 | 6,80 | 6,99 | 3,86% | 30.141,00 |
| 22.11.2024 | 6,93 | 7,13 | 6,73 | 6,73 | 1,36% | 31.743,00 |
| 20.11.2024 | 6,90 | 6,91 | 6,62 | 6,64 | -2,35% | 77.624,00 |
| 19.11.2024 | 6,89 | 7,09 | 6,80 | 6,80 | 2,26% | 89.754,00 |
| 18.11.2024 | 7,01 | 7,01 | 6,60 | 6,65 | -5,27% | 67.459,00 |
| 15.11.2024 | 6,68 | 7,13 | 6,60 | 7,02 | 0,29% | 58.641,00 |
| 14.11.2024 | 6,93 | 7,18 | 6,37 | 7,00 | 1,16% | 123.657,00 |
| 13.11.2024 | 6,76 | 6,98 | 6,76 | 6,92 | 3,28% | 58.673,00 |
| 12.11.2024 | 6,31 | 7,25 | 6,31 | 6,70 | 13,37% | 247.161,00 |
| 11.11.2024 | 6,28 | 6,28 | 5,89 | 5,91 | -3,59% | 47.870,00 |
| 08.11.2024 | 6,06 | 6,30 | 5,94 | 6,13 | 2,17% | 36.858,00 |
| 07.11.2024 | 5,82 | 6,09 | 5,82 | 6,00 | 2,39% | 34.773,00 |
| 06.11.2024 | 5,66 | 5,90 | 5,23 | 5,86 | 9,12% | 130.531,00 |
| 05.11.2024 | 5,32 | 5,55 | 5,31 | 5,37 | -0,92% | 21.203,00 |
| 04.11.2024 | 5,25 | 5,56 | 5,25 | 5,42 | 3,83% | 45.315,00 |
| 01.11.2024 | 5,24 | 5,42 | 5,22 | 5,22 | -0,95% | 41.212,00 |
| 31.10.2024 | 5,36 | 5,41 | 5,16 | 5,27 | -0,94% | 30.362,00 |
| 30.10.2024 | 5,32 | 5,38 | 5,28 | 5,32 | 0,19% | 22.505,00 |
| 29.10.2024 | 5,50 | 5,56 | 5,28 | 5,31 | -2,03% | 24.974,00 |
| 28.10.2024 | 5,55 | 5,67 | 5,42 | 5,42 | -2,69% | 52.188,00 |
| 25.10.2024 | 5,64 | 5,64 | 5,52 | 5,57 | 1,09% | 25.522,00 |
| 24.10.2024 | 5,51 | 5,65 | 5,38 | 5,51 | -1,08% | 95.523,00 |
| 23.10.2024 | 5,61 | 5,72 | 5,41 | 5,57 | -1,59% | 43.356,00 |
| 22.10.2024 | 5,91 | 5,92 | 5,62 | 5,66 | -3,25% | 17.054,00 |
| 21.10.2024 | 5,91 | 6,04 | 5,75 | 5,85 | -3,47% | 70.708,00 |
| 18.10.2024 | 6,05 | 6,18 | 5,94 | 6,06 | 0,17% | 27.662,00 |
| 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 |