13,600€
-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 |
|---|---|---|---|---|---|---|
| 03.10.2025 | 13,65 | 14,15 | 13,55 | 13,80 | 2,22% | - |
| 02.10.2025 | 14,20 | 14,40 | 13,50 | 13,50 | -4,93% | - |
| 01.10.2025 | 14,00 | 14,40 | 13,80 | 14,20 | 1,43% | - |
| 30.09.2025 | 13,75 | 14,20 | 13,75 | 14,00 | 1,45% | - |
| 29.09.2025 | 14,25 | 14,35 | 13,50 | 13,80 | -2,13% | - |
| 26.09.2025 | 13,85 | 14,35 | 13,55 | 14,10 | -0,35% | - |
| 25.09.2025 | 14,85 | 14,85 | 14,05 | 14,15 | -3,41% | - |
| 24.09.2025 | 14,05 | 14,70 | 14,05 | 14,65 | 3,17% | - |
| 23.09.2025 | 14,25 | 14,60 | 13,85 | 14,20 | -1,73% | - |
| 22.09.2025 | 14,10 | 15,10 | 13,85 | 14,45 | 3,58% | - |
| 19.09.2025 | 14,00 | 14,10 | 13,85 | 13,95 | 2,20% | - |
| 18.09.2025 | 13,70 | 13,70 | 13,60 | 13,65 | 1,11% | - |
| 17.09.2025 | 13,75 | 14,00 | 13,40 | 13,50 | -2,88% | - |
| 16.09.2025 | 13,55 | 13,95 | 13,05 | 13,90 | 2,96% | - |
| 15.09.2025 | 13,45 | 13,60 | 13,25 | 13,50 | -1,82% | - |
| 12.09.2025 | 13,65 | 13,85 | 13,60 | 13,75 | 0,36% | - |
| 11.09.2025 | 12,55 | 13,85 | 12,45 | 13,70 | 10,48% | - |
| 08.09.2025 | 12,35 | 12,60 | 12,35 | 12,40 | -2,36% | - |
| 05.09.2025 | 12,70 | 13,00 | 12,20 | 12,70 | 0,00% | - |
| 04.09.2025 | 12,35 | 12,80 | 12,30 | 12,70 | 3,25% | - |
| 03.09.2025 | 12,40 | 12,55 | 12,20 | 12,30 | 0,00% | - |
| 02.09.2025 | 12,60 | 13,25 | 12,30 | 12,30 | -3,15% | - |
| 01.09.2025 | 12,70 | 12,75 | 12,60 | 12,70 | -0,78% | - |
| 29.08.2025 | 12,85 | 13,05 | 12,45 | 12,80 | -0,78% | - |
| 28.08.2025 | 12,80 | 13,00 | 12,60 | 12,90 | 0,78% | - |
| 27.08.2025 | 12,85 | 12,90 | 12,55 | 12,80 | 0,79% | - |
| 26.08.2025 | 12,50 | 12,90 | 12,35 | 12,70 | 1,60% | - |
| 25.08.2025 | 12,30 | 13,05 | 12,25 | 12,50 | 1,63% | - |
| 22.08.2025 | 12,05 | 13,00 | 12,00 | 12,30 | 2,07% | - |
| 21.08.2025 | 11,55 | 12,05 | 11,40 | 12,05 | 3,88% | - |
| 20.08.2025 | 11,70 | 11,70 | 11,45 | 11,60 | -0,85% | - |
| 19.08.2025 | 11,75 | 12,25 | 11,65 | 11,70 | -0,85% | - |
| 18.08.2025 | 11,75 | 12,00 | 11,65 | 11,80 | 0,00% | - |
| 15.08.2025 | 12,25 | 12,50 | 11,55 | 11,80 | -3,28% | - |
| 14.08.2025 | 12,40 | 12,85 | 12,05 | 12,20 | -2,40% | - |
| 13.08.2025 | 12,45 | 12,85 | 12,35 | 12,50 | 0,81% | - |
| 12.08.2025 | 11,90 | 12,75 | 11,35 | 12,40 | 4,20% | - |
| 11.08.2025 | 9,70 | 12,80 | 9,65 | 11,90 | 23,00% | - |
| 08.08.2025 | 9,68 | 10,00 | 9,55 | 9,68 | 0,52% | - |
| 07.08.2025 | 9,68 | 10,23 | 9,45 | 9,63 | -0,52% | - |
| 06.08.2025 | 9,75 | 9,78 | 9,43 | 9,68 | 0,00% | - |
| 05.08.2025 | 9,03 | 9,78 | 8,90 | 9,68 | 7,80% | - |
| 04.08.2025 | 8,83 | 9,10 | 8,73 | 8,98 | 2,87% | - |
| 01.08.2025 | 9,03 | 9,05 | 8,53 | 8,73 | -3,59% | - |
| 31.07.2025 | 9,30 | 9,93 | 9,00 | 9,05 | -3,47% | - |
| 30.07.2025 | 10,15 | 10,30 | 9,33 | 9,38 | -7,18% | - |
| 29.07.2025 | 10,40 | 10,55 | 10,10 | 10,10 | -2,88% | - |
| 28.07.2025 | 10,45 | 10,65 | 10,15 | 10,40 | 0,00% | - |
| 25.07.2025 | 10,35 | 10,55 | 10,25 | 10,40 | 0,97% | - |
| 24.07.2025 | 10,15 | 10,50 | 9,95 | 10,30 | 0,98% | - |
| 23.07.2025 | 10,13 | 10,20 | 9,80 | 10,20 | 2,00% | - |
| 22.07.2025 | 9,58 | 10,10 | 9,45 | 10,00 | 4,17% | - |
| 21.07.2025 | 9,53 | 9,63 | 9,30 | 9,60 | 1,05% | - |
| 18.07.2025 | 9,95 | 9,95 | 9,48 | 9,50 | -3,80% | - |
| 17.07.2025 | 9,95 | 10,08 | 9,83 | 9,88 | -0,50% | - |
| 16.07.2025 | 9,98 | 10,13 | 9,70 | 9,93 | -0,75% | - |
| 15.07.2025 | 9,85 | 10,00 | 9,65 | 10,00 | 1,52% | - |
| 14.07.2025 | 9,93 | 10,03 | 9,70 | 9,85 | -1,01% | - |
| 11.07.2025 | 10,25 | 10,25 | 9,75 | 9,95 | -2,45% | - |
| 10.07.2025 | 10,08 | 10,30 | 10,03 | 10,20 | 1,24% | - |
| 09.07.2025 | 10,60 | 10,75 | 10,00 | 10,08 | -4,95% | - |
| 08.07.2025 | 10,45 | 10,70 | 10,40 | 10,60 | 0,95% | - |
| 07.07.2025 | 10,45 | 10,60 | 10,10 | 10,50 | -0,47% | - |
| 04.07.2025 | 10,45 | 10,55 | 10,45 | 10,55 | 0,48% | - |
| 03.07.2025 | 10,50 | 10,75 | 9,73 | 10,50 | 0,96% | - |
| 02.07.2025 | 9,88 | 10,50 | 9,78 | 10,40 | 6,12% | - |
| 01.07.2025 | 9,48 | 10,03 | 9,08 | 9,80 | 3,43% | - |
| 30.06.2025 | 8,68 | 9,55 | 8,53 | 9,48 | 10,17% | - |
| 27.06.2025 | 8,88 | 8,90 | 8,48 | 8,60 | -2,55% | - |
| 26.06.2025 | 8,68 | 8,90 | 8,53 | 8,83 | 2,02% | - |
| 25.06.2025 | 8,73 | 8,78 | 8,45 | 8,65 | -0,86% | - |
| 24.06.2025 | 8,83 | 8,90 | 8,43 | 8,73 | -0,29% | - |
| 23.06.2025 | 8,48 | 8,80 | 8,20 | 8,75 | 3,24% | - |
| 20.06.2025 | 8,60 | 8,68 | 8,33 | 8,48 | 0,30% | - |
| 19.06.2025 | 8,65 | 8,65 | 8,45 | 8,45 | -2,03% | - |
| 18.06.2025 | 8,80 | 8,93 | 8,38 | 8,63 | -2,27% | 2.900,00 |
| 17.06.2025 | 9,13 | 9,18 | 8,78 | 8,83 | -3,81% | - |
| 16.06.2025 | 9,35 | 9,43 | 8,95 | 9,18 | -1,08% | - |
| 13.06.2025 | 9,25 | 9,48 | 8,85 | 9,28 | -0,80% | - |
| 12.06.2025 | 9,33 | 9,43 | 9,08 | 9,35 | -0,80% | - |
| 11.06.2025 | 9,10 | 9,43 | 9,08 | 9,43 | 3,29% | - |
| 10.06.2025 | 8,50 | 9,13 | 8,48 | 9,13 | 7,67% | - |
| 09.06.2025 | 10,50 | 11,30 | 8,35 | 8,48 | -18,90% | 500,00 |
| 06.06.2025 | 10,40 | 10,90 | 10,35 | 10,45 | 1,46% | - |
| 05.06.2025 | 10,30 | 10,45 | 10,03 | 10,30 | 0,49% | - |
| 04.06.2025 | 10,50 | 10,70 | 10,20 | 10,25 | -2,38% | - |
| 03.06.2025 | 9,88 | 10,60 | 9,85 | 10,50 | 6,33% | - |
| 02.06.2025 | 9,73 | 10,08 | 9,60 | 9,88 | 0,77% | - |
| 30.05.2025 | 9,85 | 10,03 | 9,75 | 9,80 | -0,76% | - |
| 29.05.2025 | 10,35 | 10,40 | 9,75 | 9,88 | -1,99% | - |
| 28.05.2025 | 10,03 | 10,20 | 9,95 | 10,08 | 0,25% | - |
| 27.05.2025 | 9,73 | 10,18 | 9,43 | 10,05 | 3,34% | - |
| 26.05.2025 | 9,70 | 9,78 | 9,70 | 9,73 | 1,04% | - |
| 23.05.2025 | 10,00 | 10,15 | 9,55 | 9,63 | -4,70% | - |
| 22.05.2025 | 10,00 | 10,40 | 9,60 | 10,10 | 1,76% | - |
| 21.05.2025 | 9,95 | 10,03 | 9,65 | 9,93 | -1,73% | - |
| 20.05.2025 | 9,48 | 10,10 | 9,45 | 10,10 | 6,04% | - |
| 19.05.2025 | 9,63 | 9,75 | 9,48 | 9,53 | -2,56% | - |
| 16.05.2025 | 9,65 | 9,93 | 9,50 | 9,78 | 1,03% | - |
| 15.05.2025 | 9,78 | 10,13 | 9,60 | 9,68 | -1,02% | - |