12,860$
3,88%
Echtzeit-Aktienkurs Motorcar Parts of America Inc.
Bid:
Ask:
Aktienkurse zur Motorcar Parts of America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2025 | 17,17 | 17,17 | 16,39 | 16,76 | -1,47% | 115.494,00 |
| 29.10.2025 | 16,93 | 17,54 | 16,72 | 17,01 | 0,35% | 210.275,00 |
| 28.10.2025 | 16,65 | 17,14 | 16,60 | 16,95 | 1,92% | 137.417,00 |
| 27.10.2025 | 17,06 | 17,39 | 16,62 | 16,63 | -1,71% | 114.915,00 |
| 24.10.2025 | 16,58 | 17,10 | 16,16 | 16,92 | 3,55% | 113.102,00 |
| 23.10.2025 | 16,35 | 16,49 | 16,10 | 16,34 | 1,11% | 59.591,00 |
| 22.10.2025 | 16,34 | 16,34 | 15,72 | 16,16 | -1,58% | 136.308,00 |
| 21.10.2025 | 15,72 | 16,47 | 15,47 | 16,42 | 4,59% | 111.861,00 |
| 20.10.2025 | 15,55 | 16,02 | 15,55 | 15,70 | 1,23% | 97.822,00 |
| 17.10.2025 | 15,90 | 16,04 | 15,38 | 15,51 | -3,30% | 86.865,00 |
| 16.10.2025 | 16,42 | 16,62 | 15,88 | 16,04 | -1,41% | 110.738,00 |
| 15.10.2025 | 16,12 | 16,37 | 15,91 | 16,27 | 2,78% | 121.124,00 |
| 14.10.2025 | 15,36 | 15,89 | 15,23 | 15,83 | 2,93% | 122.670,00 |
| 13.10.2025 | 15,03 | 15,44 | 14,86 | 15,38 | 3,85% | 128.886,00 |
| 10.10.2025 | 15,25 | 15,52 | 14,71 | 14,81 | -2,89% | 103.083,00 |
| 09.10.2025 | 15,27 | 15,77 | 14,72 | 15,25 | -0,46% | 93.551,00 |
| 08.10.2025 | 15,18 | 15,36 | 14,71 | 15,32 | 1,73% | 94.731,00 |
| 07.10.2025 | 15,51 | 15,80 | 14,87 | 15,06 | -2,52% | 91.052,00 |
| 06.10.2025 | 16,50 | 16,78 | 15,45 | 15,45 | -3,38% | 109.843,00 |
| 02.10.2025 | 16,65 | 16,96 | 15,87 | 15,99 | -3,96% | 92.765,00 |
| 01.10.2025 | 16,38 | 16,86 | 16,38 | 16,65 | 0,67% | 129.120,00 |
| 30.09.2025 | 16,35 | 16,63 | 16,25 | 16,54 | 1,85% | 342.890,00 |
| 29.09.2025 | 16,65 | 16,85 | 16,11 | 16,24 | -2,23% | 167.914,00 |
| 26.09.2025 | 15,91 | 16,77 | 15,57 | 16,61 | 2,59% | 189.940,00 |
| 25.09.2025 | 17,23 | 17,23 | 16,08 | 16,19 | -7,01% | 131.106,00 |
| 24.09.2025 | 16,40 | 17,43 | 16,25 | 17,41 | 5,07% | 221.150,00 |
| 23.09.2025 | 16,98 | 17,14 | 16,41 | 16,57 | -1,54% | 153.699,00 |
| 22.09.2025 | 16,45 | 17,72 | 16,38 | 16,83 | 1,63% | 266.214,00 |
| 19.09.2025 | 16,49 | 16,57 | 16,07 | 16,56 | 0,42% | 868.124,00 |
| 18.09.2025 | 16,16 | 17,00 | 16,00 | 16,49 | 3,19% | 121.642,00 |
| 17.09.2025 | 16,38 | 16,59 | 15,94 | 15,98 | -1,78% | 132.456,00 |
| 16.09.2025 | 15,96 | 16,53 | 15,55 | 16,27 | 1,75% | 193.343,00 |
| 15.09.2025 | 15,81 | 16,03 | 15,59 | 15,99 | 1,33% | 138.802,00 |
| 12.09.2025 | 16,06 | 16,30 | 15,76 | 15,78 | -1,62% | 203.458,00 |
| 11.09.2025 | 14,67 | 16,23 | 14,66 | 16,04 | 9,49% | 323.161,00 |
| 10.09.2025 | 14,84 | 14,96 | 14,57 | 14,65 | -1,01% | 86.597,00 |
| 09.09.2025 | 14,54 | 14,81 | 14,54 | 14,80 | 0,68% | 77.125,00 |
| 08.09.2025 | 14,64 | 14,79 | 14,50 | 14,70 | 1,17% | 86.316,00 |
| 05.09.2025 | 14,99 | 15,10 | 14,36 | 14,53 | -2,29% | 62.430,00 |
| 04.09.2025 | 14,49 | 14,88 | 14,37 | 14,87 | 2,98% | 103.444,00 |
| 03.09.2025 | 14,44 | 14,59 | 14,24 | 14,44 | -0,48% | 110.992,00 |
| 02.09.2025 | 14,64 | 14,97 | 14,36 | 14,51 | -2,62% | 125.804,00 |
| 29.08.2025 | 15,10 | 15,18 | 14,60 | 14,90 | -1,32% | 112.794,00 |
| 28.08.2025 | 15,05 | 15,18 | 14,76 | 15,10 | 0,47% | 180.618,00 |
| 27.08.2025 | 14,74 | 15,05 | 14,57 | 15,03 | 0,94% | 184.481,00 |
| 26.08.2025 | 14,60 | 15,07 | 14,36 | 14,89 | 2,41% | 177.022,00 |
| 25.08.2025 | 14,47 | 14,86 | 14,40 | 14,54 | 0,62% | 134.310,00 |
| 22.08.2025 | 14,04 | 15,20 | 14,01 | 14,45 | 3,51% | 231.197,00 |
| 21.08.2025 | 13,59 | 13,98 | 13,31 | 13,96 | 3,56% | 455.010,00 |
| 20.08.2025 | 13,89 | 13,89 | 13,33 | 13,48 | -1,25% | 117.695,00 |
| 19.08.2025 | 13,72 | 14,13 | 13,50 | 13,65 | -0,80% | 155.866,00 |
| 18.08.2025 | 13,63 | 13,92 | 13,60 | 13,76 | 0,15% | 137.323,00 |
| 15.08.2025 | 14,26 | 14,60 | 13,55 | 13,74 | -3,24% | 123.934,00 |
| 14.08.2025 | 14,48 | 14,94 | 14,06 | 14,20 | -2,61% | 274.454,00 |
| 13.08.2025 | 14,69 | 15,04 | 14,44 | 14,58 | 0,41% | 237.709,00 |