7,838$
-0,91%
Echtzeit-Aktienkurs Motorcar Parts of America Inc.
Bid:
Ask:
Aktienkurse zur Motorcar Parts of America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 7,96 | 8,07 | 7,81 | 7,91 | 1,28% | 73.564,00 |
| 19.12.2024 | 7,62 | 8,01 | 7,51 | 7,81 | 1,69% | 64.580,00 |
| 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% | 45.465,00 |
| 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% | 56.220,00 |
| 05.12.2024 | 7,84 | 7,91 | 7,71 | 7,78 | -1,77% | 56.569,00 |
| 04.12.2024 | 7,51 | 7,94 | 7,47 | 7,92 | 5,18% | 71.618,00 |
| 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% | 112.933,00 |
| 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% | 46.250,00 |
| 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 | -3,17% | 31.793,00 |
| 21.11.2024 | 6,50 | 7,15 | 6,50 | 6,95 | 4,67% | 106.857,00 |
| 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% | 90.150,00 |
| 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% | 58.695,00 |
| 12.11.2024 | 6,31 | 7,25 | 6,31 | 6,70 | 13,37% | 247.310,00 |
| 11.11.2024 | 6,28 | 6,28 | 5,89 | 5,91 | -4,06% | 47.870,00 |
| 08.11.2024 | 6,06 | 6,30 | 5,94 | 6,16 | 2,67% | 38.468,00 |
| 07.11.2024 | 5,82 | 6,09 | 5,82 | 6,00 | 2,39% | 34.773,00 |
| 06.11.2024 | 5,62 | 5,90 | 5,23 | 5,86 | 9,12% | 133.324,00 |
| 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 | -0,75% | 32.215,00 |
| 30.10.2024 | 5,32 | 5,38 | 5,28 | 5,31 | -0,19% | 25.521,00 |
| 29.10.2024 | 5,50 | 5,56 | 5,28 | 5,32 | -1,85% | 27.085,00 |
| 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% | 17.057,00 |
| 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% | 27.665,00 |
| 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% | 40.908,00 |
| 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% | 52.027,00 |
| 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% | 42.560,00 |
| 07.10.2024 | 6,58 | 6,63 | 6,32 | 6,53 | -2,10% | 44.898,00 |
| 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% | 33.717,00 |
| 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% | 72.692,00 |
| 30.09.2024 | 6,55 | 7,38 | 6,55 | 7,38 | 11,14% | 133.086,00 |
| 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% | 60.979,00 |
| 25.09.2024 | 6,29 | 6,45 | 6,18 | 6,36 | 0,32% | 72.545,00 |
| 24.09.2024 | 6,35 | 6,39 | 6,19 | 6,34 | -0,16% | 88.015,00 |
| 23.09.2024 | 6,15 | 6,53 | 6,13 | 6,35 | 5,66% | 103.434,00 |
| 20.09.2024 | 6,24 | 6,33 | 5,98 | 6,01 | -3,84% | 149.564,00 |
| 19.09.2024 | 6,25 | 6,38 | 6,21 | 6,25 | 0,81% | 45.821,00 |
| 18.09.2024 | 6,26 | 6,38 | 5,70 | 6,20 | -5,92% | 198.027,00 |
| 17.09.2024 | 6,17 | 6,66 | 6,06 | 6,59 | 6,63% | 526.112,00 |
| 16.09.2024 | 6,21 | 6,21 | 6,09 | 6,18 | 0,82% | 19.028,00 |
| 13.09.2024 | 5,60 | 6,17 | 5,60 | 6,13 | 10,85% | 55.117,00 |
| 12.09.2024 | 5,58 | 5,62 | 5,47 | 5,53 | 1,10% | 101.711,00 |
| 11.09.2024 | 5,52 | 5,54 | 5,45 | 5,47 | 0,37% | 56.656,00 |
| 10.09.2024 | 5,85 | 5,91 | 5,45 | 5,45 | -7,71% | 97.360,00 |
| 09.09.2024 | 5,78 | 6,01 | 5,78 | 5,91 | 1,11% | 66.199,00 |
| 06.09.2024 | 6,10 | 6,14 | 5,78 | 5,84 | -4,18% | 34.548,00 |
| 05.09.2024 | 6,23 | 6,27 | 6,03 | 6,10 | -1,53% | 31.736,00 |
| 04.09.2024 | 6,35 | 6,43 | 6,14 | 6,19 | 1,14% | 44.078,00 |
| 03.09.2024 | 6,74 | 6,74 | 6,01 | 6,12 | -7,69% | 55.018,00 |
| 30.08.2024 | 6,40 | 6,77 | 6,40 | 6,63 | 3,59% | 34.659,00 |
| 29.08.2024 | 6,84 | 6,85 | 6,31 | 6,40 | -5,19% | 27.973,00 |
| 28.08.2024 | 6,77 | 6,91 | 6,64 | 6,75 | 0,45% | 70.136,00 |
| 27.08.2024 | 6,65 | 6,78 | 6,23 | 6,72 | -1,47% | 39.387,00 |
| 26.08.2024 | 6,86 | 6,89 | 6,71 | 6,82 | 1,04% | 70.907,00 |
| 23.08.2024 | 6,45 | 6,83 | 6,43 | 6,75 | 3,53% | 96.109,00 |
| 22.08.2024 | 6,32 | 6,67 | 6,32 | 6,52 | 3,33% | 67.325,00 |
| 21.08.2024 | 6,22 | 6,41 | 6,18 | 6,31 | 2,77% | 119.690,00 |
| 20.08.2024 | 6,07 | 6,22 | 6,05 | 6,14 | 1,15% | 14.724,00 |
| 19.08.2024 | 6,28 | 6,39 | 6,00 | 6,07 | -3,34% | 276.426,00 |
| 16.08.2024 | 6,32 | 6,35 | 6,06 | 6,28 | 0,48% | 98.775,00 |
| 15.08.2024 | 6,16 | 6,42 | 6,16 | 6,25 | 1,96% | 68.454,00 |
| 14.08.2024 | 6,15 | 6,17 | 6,09 | 6,13 | -0,33% | 36.548,00 |
| 13.08.2024 | 6,41 | 6,41 | 6,00 | 6,15 | -3,61% | 67.996,00 |
| 12.08.2024 | 6,05 | 6,41 | 5,97 | 6,38 | 5,98% | 70.845,00 |
| 09.08.2024 | 5,89 | 6,05 | 5,89 | 6,02 | 0,67% | 45.537,00 |
| 08.08.2024 | 5,86 | 6,01 | 5,83 | 5,98 | -0,33% | 137.252,00 |
| 07.08.2024 | 5,94 | 6,01 | 5,84 | 6,00 | 1,52% | 67.980,00 |
| 06.08.2024 | 6,00 | 6,00 | 5,86 | 5,91 | -0,67% | 56.175,00 |
| 05.08.2024 | 5,77 | 5,95 | 5,70 | 5,95 | -0,67% | 54.811,00 |
| 02.08.2024 | 5,82 | 6,02 | 5,82 | 5,99 | -1,32% | 68.868,00 |
| 01.08.2024 | 6,02 | 6,10 | 5,84 | 6,07 | 0,33% | 45.575,00 |