10,910$
-1,45%
Echtzeit-Aktienkurs Motorcar Parts of America Inc.
Bid:
Ask:
Aktienkurse zur Motorcar Parts of America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 11,02 | 11,28 | 10,78 | 10,91 | -1,45% | 73.520,00 |
| 31.03.2026 | 10,88 | 11,21 | 10,82 | 11,07 | 1,93% | 75.754,00 |
| 30.03.2026 | 10,96 | 10,96 | 9,86 | 10,86 | -0,37% | 121.211,00 |
| 27.03.2026 | 11,02 | 11,18 | 10,80 | 10,90 | -2,24% | 73.981,00 |
| 26.03.2026 | 11,15 | 11,28 | 11,00 | 11,15 | -0,36% | 75.448,00 |
| 25.03.2026 | 10,92 | 11,20 | 10,80 | 11,19 | 3,32% | 83.555,00 |
| 24.03.2026 | 10,63 | 10,99 | 10,63 | 10,83 | 0,84% | 93.944,00 |
| 23.03.2026 | 10,40 | 10,83 | 10,35 | 10,74 | 5,19% | 119.272,00 |
| 20.03.2026 | 10,30 | 10,34 | 10,10 | 10,21 | -1,60% | 130.271,00 |
| 19.03.2026 | 10,16 | 10,49 | 10,13 | 10,38 | 0,87% | 102.270,00 |
| 18.03.2026 | 10,23 | 10,38 | 10,05 | 10,29 | -0,62% | 108.615,00 |
| 17.03.2026 | 10,18 | 10,47 | 10,18 | 10,35 | 2,27% | 77.407,00 |
| 16.03.2026 | 10,39 | 10,39 | 10,10 | 10,12 | -0,20% | 126.010,00 |
| 13.03.2026 | 10,33 | 10,34 | 10,05 | 10,14 | -0,88% | 138.654,00 |
| 12.03.2026 | 10,36 | 10,75 | 10,11 | 10,23 | -2,11% | 106.846,00 |
| 11.03.2026 | 10,20 | 10,56 | 10,19 | 10,45 | 2,30% | 144.455,00 |
| 10.03.2026 | 10,11 | 10,46 | 10,10 | 10,22 | 0,64% | 131.468,00 |
| 09.03.2026 | 10,22 | 10,35 | 10,01 | 10,15 | -3,61% | 220.885,00 |
| 06.03.2026 | 10,42 | 10,97 | 10,23 | 10,53 | 1,74% | 221.303,00 |
| 05.03.2026 | 10,22 | 10,63 | 10,19 | 10,35 | -0,10% | 152.523,00 |
| 04.03.2026 | 10,41 | 10,42 | 10,05 | 10,36 | -0,58% | 133.900,00 |
| 03.03.2026 | 10,07 | 10,49 | 9,82 | 10,42 | 1,07% | 139.114,00 |
| 02.03.2026 | 10,17 | 10,50 | 10,06 | 10,31 | -0,24% | 92.631,00 |
| 27.02.2026 | 10,20 | 10,50 | 10,07 | 10,34 | -0,14% | 120.304,00 |
| 26.02.2026 | 10,73 | 10,73 | 10,24 | 10,35 | -4,17% | 65.388,00 |
| 25.02.2026 | 10,74 | 10,85 | 10,44 | 10,80 | 1,41% | 71.651,00 |
| 24.02.2026 | 10,57 | 10,94 | 10,57 | 10,65 | 0,09% | 126.314,00 |
| 20.02.2026 | 10,49 | 10,89 | 10,41 | 10,64 | 0,57% | 201.198,00 |
| 19.02.2026 | 10,60 | 10,83 | 10,33 | 10,58 | -1,58% | 312.763,00 |
| 18.02.2026 | 10,33 | 10,90 | 9,80 | 10,75 | 5,08% | 186.624,00 |
| 17.02.2026 | 9,86 | 10,38 | 9,75 | 10,23 | 1,89% | 151.935,00 |
| 13.02.2026 | 9,63 | 10,35 | 9,56 | 10,04 | 5,46% | 253.119,00 |
| 12.02.2026 | 10,03 | 10,10 | 9,29 | 9,52 | -5,27% | 300.018,00 |
| 11.02.2026 | 10,70 | 10,70 | 9,81 | 10,05 | -6,34% | 302.880,00 |
| 10.02.2026 | 10,74 | 10,90 | 10,30 | 10,73 | -1,01% | 423.088,00 |
| 09.02.2026 | 10,26 | 11,10 | 9,34 | 10,84 | -17,50% | 404.070,00 |
| 06.02.2026 | 12,91 | 13,18 | 12,82 | 13,14 | 2,58% | 100.279,00 |
| 05.02.2026 | 13,10 | 13,10 | 12,53 | 12,81 | -2,51% | 126.464,00 |
| 04.02.2026 | 13,15 | 13,25 | 12,87 | 13,14 | -1,28% | 106.015,00 |
| 03.02.2026 | 13,06 | 13,49 | 12,92 | 13,31 | 1,60% | 93.162,00 |
| 02.02.2026 | 12,48 | 13,20 | 12,38 | 13,10 | 5,31% | 147.287,00 |
| 30.01.2026 | 12,86 | 13,28 | 12,24 | 12,44 | -4,53% | 102.998,00 |
| 29.01.2026 | 12,82 | 13,11 | 12,53 | 13,03 | 1,96% | 122.333,00 |
| 28.01.2026 | 12,91 | 12,97 | 12,72 | 12,78 | -0,85% | 87.448,00 |
| 27.01.2026 | 13,00 | 13,00 | 12,79 | 12,89 | 0,62% | 86.814,00 |
| 26.01.2026 | 12,93 | 13,00 | 12,72 | 12,81 | -1,91% | 67.487,00 |
| 22.01.2026 | 13,49 | 13,69 | 13,01 | 13,06 | -2,68% | 109.449,00 |
| 21.01.2026 | 12,87 | 13,44 | 12,81 | 13,42 | 5,50% | 74.746,00 |
| 20.01.2026 | 12,78 | 13,14 | 12,70 | 12,72 | -2,83% | 74.377,00 |
| 16.01.2026 | 13,63 | 13,63 | 13,08 | 13,09 | -3,75% | 92.045,00 |
| 15.01.2026 | 13,10 | 13,74 | 13,08 | 13,60 | 4,06% | 104.622,00 |
| 14.01.2026 | 13,17 | 13,27 | 12,94 | 13,07 | -0,76% | 77.755,00 |
| 13.01.2026 | 13,28 | 13,38 | 13,10 | 13,17 | -0,68% | 79.099,00 |
| 12.01.2026 | 12,61 | 13,38 | 12,61 | 13,26 | 4,16% | 112.730,00 |
| 09.01.2026 | 12,81 | 12,87 | 12,54 | 12,73 | -1,01% | 77.480,00 |
| 08.01.2026 | 12,31 | 12,98 | 12,31 | 12,86 | 3,88% | 94.977,00 |
| 07.01.2026 | 12,67 | 12,73 | 12,35 | 12,38 | -2,60% | 82.252,00 |
| 06.01.2026 | 12,44 | 12,73 | 12,09 | 12,71 | 1,23% | 94.204,00 |
| 05.01.2026 | 12,39 | 12,74 | 12,38 | 12,56 | 1,58% | 83.340,00 |
| 02.01.2026 | 12,50 | 12,50 | 12,05 | 12,36 | 0,16% | 96.453,00 |
| 31.12.2025 | 12,50 | 12,55 | 12,16 | 12,34 | -1,36% | 314.639,00 |
| 30.12.2025 | 12,40 | 12,73 | 12,36 | 12,51 | 0,89% | 104.001,00 |
| 29.12.2025 | 12,48 | 12,61 | 12,25 | 12,40 | -0,64% | 140.692,00 |
| 26.12.2025 | 12,16 | 12,55 | 12,01 | 12,48 | 1,71% | 110.994,00 |
| 24.12.2025 | 12,30 | 12,34 | 11,90 | 12,27 | -0,73% | 100.087,00 |
| 23.12.2025 | 12,64 | 12,68 | 12,35 | 12,36 | -2,29% | 147.480,00 |
| 22.12.2025 | 12,95 | 13,09 | 12,48 | 12,65 | -1,52% | 118.616,00 |
| 19.12.2025 | 12,94 | 13,17 | 12,60 | 12,85 | -0,19% | 155.631,00 |
| 18.12.2025 | 12,81 | 13,11 | 12,64 | 12,87 | 0,86% | 87.279,00 |
| 17.12.2025 | 12,68 | 12,77 | 12,30 | 12,76 | 1,27% | 180.983,00 |
| 16.12.2025 | 12,84 | 13,17 | 12,51 | 12,60 | -1,64% | 115.716,00 |
| 15.12.2025 | 13,95 | 13,95 | 12,65 | 12,81 | -6,97% | 182.588,00 |
| 12.12.2025 | 13,61 | 13,92 | 13,19 | 13,77 | 1,70% | 229.725,00 |
| 11.12.2025 | 13,47 | 13,83 | 13,40 | 13,54 | -0,22% | 155.874,00 |
| 10.12.2025 | 12,94 | 13,77 | 12,94 | 13,57 | 4,55% | 151.198,00 |
| 09.12.2025 | 13,12 | 13,46 | 12,94 | 12,98 | -1,89% | 125.324,00 |
| 08.12.2025 | 13,20 | 14,22 | 13,16 | 13,23 | 3,85% | 194.801,00 |
| 05.12.2025 | 12,92 | 13,01 | 12,65 | 12,74 | -1,85% | 71.648,00 |
| 04.12.2025 | 13,06 | 13,21 | 12,94 | 12,98 | -0,99% | 84.316,00 |
| 03.12.2025 | 12,88 | 13,25 | 12,88 | 13,11 | 2,02% | 113.273,00 |
| 02.12.2025 | 13,26 | 13,26 | 12,49 | 12,85 | -2,36% | 170.929,00 |
| 01.12.2025 | 13,14 | 13,41 | 12,84 | 13,16 | -0,15% | 141.875,00 |
| 28.11.2025 | 13,10 | 13,41 | 12,96 | 13,18 | 0,46% | 52.316,00 |
| 26.11.2025 | 13,30 | 13,52 | 12,95 | 13,12 | -1,87% | 95.832,00 |
| 25.11.2025 | 13,50 | 13,79 | 13,20 | 13,37 | -2,48% | 114.772,00 |
| 24.11.2025 | 12,91 | 13,78 | 12,85 | 13,71 | 8,81% | 191.113,00 |
| 20.11.2025 | 12,83 | 13,10 | 12,50 | 12,60 | 0,56% | 252.210,00 |
| 19.11.2025 | 13,00 | 13,18 | 12,50 | 12,53 | -4,39% | 204.618,00 |
| 18.11.2025 | 12,51 | 13,12 | 12,42 | 13,11 | 4,09% | 237.404,00 |
| 17.11.2025 | 12,97 | 13,52 | 12,58 | 12,59 | -3,23% | 253.841,00 |
| 13.11.2025 | 13,28 | 13,52 | 12,69 | 13,01 | -3,56% | 315.465,00 |
| 12.11.2025 | 13,03 | 13,60 | 13,00 | 13,49 | 3,45% | 256.177,00 |
| 11.11.2025 | 12,81 | 13,43 | 12,59 | 13,04 | 1,40% | 375.436,00 |
| 10.11.2025 | 16,80 | 16,80 | 12,54 | 12,86 | -26,26% | 643.580,00 |
| 07.11.2025 | 17,17 | 17,50 | 16,50 | 17,44 | 1,16% | 191.469,00 |
| 06.11.2025 | 17,66 | 17,87 | 17,18 | 17,24 | -2,60% | 190.051,00 |
| 05.11.2025 | 17,07 | 18,00 | 17,07 | 17,70 | 3,51% | 181.905,00 |
| 04.11.2025 | 17,07 | 17,14 | 16,75 | 17,10 | -0,81% | 190.821,00 |
| 03.11.2025 | 17,06 | 18,12 | 16,75 | 17,24 | 1,06% | 236.774,00 |
| 31.10.2025 | 17,00 | 17,30 | 16,74 | 17,06 | 1,79% | 164.718,00 |