12,000€
1,69%
Echtzeit-Aktienkurs Motorcar Parts of America Inc.
Bid:
Ask:
Aktienkurse zur Motorcar Parts of America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 11,85 | 12,00 | 11,85 | 11,95 | 0,42% | - |
| 23.07.2026 | 12,00 | 12,40 | 11,70 | 11,90 | -2,46% | - |
| 22.07.2026 | 12,45 | 12,80 | 12,15 | 12,20 | -2,40% | - |
| 21.07.2026 | 12,20 | 12,55 | 12,00 | 12,50 | 5,04% | - |
| 20.07.2026 | 12,25 | 12,60 | 11,90 | 11,90 | -2,86% | - |
| 17.07.2026 | 12,35 | 12,65 | 12,20 | 12,25 | -2,78% | - |
| 16.07.2026 | 12,45 | 12,85 | 12,30 | 12,60 | 7,69% | - |
| 15.07.2026 | 12,25 | 12,80 | 11,70 | 11,70 | -3,31% | - |
| 14.07.2026 | 12,65 | 13,20 | 12,00 | 12,10 | -4,35% | - |
| 13.07.2026 | 12,15 | 13,00 | 12,15 | 12,65 | 2,43% | - |
| 10.07.2026 | 12,25 | 12,50 | 12,05 | 12,35 | 0,41% | - |
| 09.07.2026 | 12,25 | 13,00 | 11,95 | 12,30 | 0,82% | - |
| 08.07.2026 | 12,50 | 12,75 | 12,05 | 12,20 | -1,61% | - |
| 07.07.2026 | 12,60 | 12,80 | 12,35 | 12,40 | -2,36% | - |
| 06.07.2026 | 12,90 | 13,35 | 12,60 | 12,70 | -1,93% | - |
| 03.07.2026 | 12,95 | 13,00 | 12,90 | 12,95 | 1,17% | - |
| 02.07.2026 | 13,15 | 13,65 | 12,70 | 12,80 | -3,40% | - |
| 01.07.2026 | 13,35 | 13,65 | 13,05 | 13,25 | -1,12% | - |
| 30.06.2026 | 13,35 | 14,35 | 13,10 | 13,40 | 0,75% | - |
| 29.06.2026 | 13,80 | 13,90 | 13,15 | 13,30 | -2,21% | - |
| 26.06.2026 | 12,95 | 13,75 | 12,85 | 13,60 | 3,42% | - |
| 25.06.2026 | 13,45 | 13,90 | 12,75 | 13,15 | -0,38% | - |
| 24.06.2026 | 13,25 | 13,75 | 12,80 | 13,20 | 0,00% | - |
| 23.06.2026 | 12,95 | 13,40 | 12,70 | 13,20 | -0,75% | - |
| 22.06.2026 | 13,40 | 13,50 | 13,05 | 13,30 | 0,76% | - |
| 19.06.2026 | 13,35 | 13,40 | 13,20 | 13,20 | -0,75% | - |
| 18.06.2026 | 13,15 | 13,50 | 13,05 | 13,30 | 2,31% | - |
| 17.06.2026 | 12,60 | 13,10 | 12,50 | 13,00 | 3,59% | - |
| 16.06.2026 | 12,80 | 12,95 | 12,50 | 12,55 | -1,95% | - |
| 15.06.2026 | 13,25 | 13,70 | 12,80 | 12,80 | -1,54% | - |
| 12.06.2026 | 12,90 | 13,15 | 12,65 | 13,00 | 0,39% | - |
| 11.06.2026 | 12,60 | 13,20 | 12,55 | 12,95 | 3,19% | - |
| 10.06.2026 | 11,35 | 12,95 | 11,25 | 12,55 | 9,61% | - |
| 09.06.2026 | 12,45 | 13,15 | 11,35 | 11,45 | -7,29% | - |
| 08.06.2026 | 9,20 | 13,20 | 9,18 | 12,35 | 34,24% | - |
| 05.06.2026 | 9,10 | 9,43 | 9,05 | 9,20 | 0,55% | - |
| 04.06.2026 | 9,05 | 9,33 | 8,95 | 9,15 | 1,67% | - |
| 03.06.2026 | 9,20 | 9,43 | 9,00 | 9,00 | -2,44% | - |
| 02.06.2026 | 9,10 | 9,40 | 9,08 | 9,23 | 0,27% | - |
| 01.06.2026 | 9,55 | 9,55 | 8,93 | 9,20 | -2,65% | - |
| 29.05.2026 | 9,68 | 9,70 | 9,23 | 9,45 | -2,33% | - |
| 28.05.2026 | 9,58 | 9,80 | 9,43 | 9,68 | 0,78% | - |
| 27.05.2026 | 9,43 | 9,75 | 9,35 | 9,60 | 1,86% | - |
| 26.05.2026 | 9,48 | 9,58 | 9,33 | 9,43 | -0,79% | - |
| 25.05.2026 | 9,50 | 9,53 | 9,45 | 9,50 | 1,06% | - |
| 22.05.2026 | 9,38 | 9,63 | 9,15 | 9,40 | 0,80% | - |
| 21.05.2026 | 9,28 | 9,38 | 9,05 | 9,33 | 0,81% | - |
| 20.05.2026 | 9,05 | 9,43 | 9,03 | 9,25 | 2,49% | - |
| 19.05.2026 | 9,00 | 9,20 | 8,83 | 9,03 | -1,10% | - |
| 18.05.2026 | 9,38 | 9,63 | 9,13 | 9,13 | -3,18% | - |
| 15.05.2026 | 9,63 | 9,98 | 9,33 | 9,43 | -3,33% | - |
| 14.05.2026 | 9,60 | 9,93 | 9,55 | 9,75 | 2,09% | - |
| 13.05.2026 | 9,63 | 9,85 | 9,43 | 9,55 | -0,52% | - |
| 12.05.2026 | 9,83 | 10,10 | 9,58 | 9,60 | -2,54% | - |
| 11.05.2026 | 9,90 | 10,03 | 9,73 | 9,85 | -0,51% | - |
| 08.05.2026 | 9,83 | 10,05 | 9,58 | 9,90 | 1,54% | - |
| 07.05.2026 | 9,88 | 10,05 | 9,58 | 9,75 | -0,51% | - |
| 06.05.2026 | 9,75 | 10,00 | 9,63 | 9,80 | 1,03% | - |
| 05.05.2026 | 9,58 | 9,75 | 9,53 | 9,70 | 1,57% | - |
| 04.05.2026 | 9,58 | 9,83 | 9,48 | 9,55 | 0,00% | - |
| 30.04.2026 | 9,38 | 9,90 | 9,35 | 9,55 | 1,60% | - |
| 29.04.2026 | 9,53 | 9,65 | 9,38 | 9,40 | -0,53% | - |
| 28.04.2026 | 9,88 | 10,03 | 9,45 | 9,45 | -4,55% | - |
| 27.04.2026 | 9,83 | 10,20 | 9,73 | 9,90 | 2,06% | - |
| 24.04.2026 | 9,88 | 9,98 | 9,58 | 9,70 | -1,02% | - |
| 23.04.2026 | 9,83 | 9,95 | 9,55 | 9,80 | -0,51% | - |
| 22.04.2026 | 9,83 | 9,95 | 9,63 | 9,85 | 1,55% | - |
| 21.04.2026 | 10,00 | 10,10 | 9,70 | 9,70 | -2,76% | - |
| 20.04.2026 | 9,85 | 10,05 | 9,53 | 9,98 | 1,27% | - |
| 17.04.2026 | 9,53 | 10,10 | 9,40 | 9,85 | 3,68% | - |
| 16.04.2026 | 9,50 | 9,65 | 9,33 | 9,50 | 0,26% | - |
| 15.04.2026 | 9,73 | 9,80 | 9,33 | 9,48 | -2,82% | - |
| 14.04.2026 | 9,68 | 9,80 | 9,60 | 9,75 | 0,78% | - |
| 13.04.2026 | 9,73 | 9,90 | 9,63 | 9,68 | -0,26% | - |
| 10.04.2026 | 9,73 | 9,85 | 9,38 | 9,70 | -0,26% | - |
| 09.04.2026 | 9,53 | 9,78 | 9,10 | 9,73 | 1,57% | - |
| 08.04.2026 | 9,40 | 9,60 | 9,33 | 9,58 | 4,64% | - |
| 07.04.2026 | 9,18 | 9,33 | 9,05 | 9,15 | -2,14% | - |
| 02.04.2026 | 9,28 | 9,60 | 9,25 | 9,35 | -0,80% | - |
| 01.04.2026 | 9,63 | 9,68 | 9,30 | 9,43 | -1,57% | - |
| 31.03.2026 | 9,53 | 9,73 | 9,33 | 9,58 | 2,41% | - |
| 30.03.2026 | 9,50 | 9,60 | 9,23 | 9,35 | -1,32% | - |
| 27.03.2026 | 9,70 | 9,73 | 9,40 | 9,48 | -2,07% | - |
| 26.03.2026 | 9,65 | 9,83 | 9,53 | 9,68 | 0,00% | - |
| 25.03.2026 | 9,40 | 9,73 | 9,30 | 9,68 | 4,59% | - |
| 24.03.2026 | 9,30 | 9,45 | 9,15 | 9,25 | -0,27% | - |
| 23.03.2026 | 8,73 | 9,33 | 8,73 | 9,28 | 4,80% | - |
| 20.03.2026 | 8,93 | 8,98 | 8,83 | 8,85 | -1,12% | - |
| 19.03.2026 | 8,93 | 9,03 | 8,78 | 8,95 | 0,00% | - |
| 18.03.2026 | 9,05 | 9,05 | 8,85 | 8,95 | -0,28% | - |
| 17.03.2026 | 8,78 | 9,05 | 8,78 | 8,98 | 1,99% | - |
| 16.03.2026 | 8,95 | 9,05 | 8,78 | 8,80 | -0,85% | - |
| 13.03.2026 | 8,80 | 8,98 | 8,80 | 8,88 | 0,00% | - |
| 12.03.2026 | 9,00 | 9,23 | 8,80 | 8,88 | -1,66% | - |
| 11.03.2026 | 8,75 | 9,15 | 8,75 | 9,03 | 2,85% | - |
| 10.03.2026 | 8,78 | 9,00 | 8,68 | 8,78 | 0,57% | - |
| 09.03.2026 | 8,95 | 9,23 | 8,65 | 8,73 | -3,86% | - |
| 06.03.2026 | 8,95 | 9,40 | 8,83 | 9,08 | 1,40% | - |
| 05.03.2026 | 8,90 | 9,15 | 8,35 | 8,95 | 0,28% | - |
| 04.03.2026 | 8,90 | 9,03 | 8,63 | 8,93 | -0,56% | - |