16,022$
-2,65%
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 | 16,09 | 16,56 | 16,02 | 16,46 | 2,93% | - |
| 02.10.2025 | 16,65 | 16,96 | 15,87 | 15,99 | -3,96% | 92.855,00 |
| 01.10.2025 | 16,38 | 16,86 | 16,38 | 16,65 | 0,67% | 129.122,00 |
| 30.09.2025 | 16,35 | 16,63 | 16,25 | 16,54 | 1,85% | 343.189,00 |
| 29.09.2025 | 16,65 | 16,85 | 16,11 | 16,24 | -2,23% | 168.391,00 |
| 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% | 132.027,00 |
| 24.09.2025 | 16,40 | 17,43 | 16,25 | 17,41 | 5,07% | 221.221,00 |
| 23.09.2025 | 16,98 | 17,14 | 16,41 | 16,57 | -1,54% | 154.044,00 |
| 22.09.2025 | 16,45 | 17,72 | 16,38 | 16,83 | 1,63% | 266.281,00 |
| 19.09.2025 | 16,49 | 16,57 | 16,07 | 16,56 | 0,42% | 873.496,00 |
| 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% | 203.472,00 |
| 11.09.2025 | 14,67 | 16,23 | 14,66 | 16,04 | 9,49% | 323.384,00 |
| 10.09.2025 | 14,84 | 14,96 | 14,57 | 14,65 | -1,01% | 86.603,00 |
| 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% | 62.433,00 |
| 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% | 125.843,00 |
| 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% | 184.501,00 |
| 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% | 134.311,00 |
| 22.08.2025 | 14,04 | 15,20 | 14,01 | 14,45 | 3,51% | 231.872,00 |
| 21.08.2025 | 13,59 | 13,98 | 13,31 | 13,96 | 3,56% | 455.873,00 |
| 20.08.2025 | 13,89 | 13,89 | 13,33 | 13,48 | -1,25% | 118.033,00 |
| 19.08.2025 | 13,72 | 14,13 | 13,50 | 13,65 | -0,80% | 155.875,00 |
| 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% | 123.963,00 |
| 14.08.2025 | 14,48 | 14,94 | 14,06 | 14,20 | -2,61% | 275.236,00 |
| 13.08.2025 | 14,69 | 15,04 | 14,44 | 14,58 | 0,41% | 238.353,00 |
| 12.08.2025 | 13,97 | 14,87 | 13,14 | 14,52 | 5,34% | 407.288,00 |
| 11.08.2025 | 13,29 | 14,96 | 12,49 | 13,78 | 22,20% | 546.752,00 |
| 08.08.2025 | 11,32 | 11,61 | 11,13 | 11,28 | 0,27% | 58.914,00 |
| 07.08.2025 | 11,35 | 11,63 | 11,06 | 11,25 | -0,27% | 65.958,00 |
| 06.08.2025 | 11,28 | 11,74 | 10,85 | 11,28 | 0,53% | 62.870,00 |
| 05.08.2025 | 10,69 | 11,30 | 10,27 | 11,22 | 7,88% | 142.594,00 |
| 04.08.2025 | 10,24 | 10,53 | 10,13 | 10,40 | 2,46% | 116.366,00 |
| 01.08.2025 | 10,22 | 10,22 | 9,86 | 10,15 | -2,03% | 181.361,00 |
| 31.07.2025 | 10,73 | 10,91 | 10,28 | 10,36 | -3,18% | 153.310,00 |
| 30.07.2025 | 11,70 | 11,79 | 10,67 | 10,70 | -8,51% | 135.338,00 |
| 29.07.2025 | 12,12 | 12,12 | 11,67 | 11,70 | -2,87% | 89.939,00 |
| 28.07.2025 | 12,16 | 12,18 | 11,84 | 12,04 | -0,82% | 98.619,00 |
| 25.07.2025 | 12,14 | 12,43 | 12,08 | 12,14 | 0,17% | 101.033,00 |
| 24.07.2025 | 11,96 | 12,30 | 11,80 | 12,12 | 1,25% | 123.255,00 |
| 23.07.2025 | 11,84 | 11,99 | 11,65 | 11,97 | 1,79% | 82.952,00 |
| 22.07.2025 | 11,21 | 11,88 | 11,20 | 11,76 | 5,00% | 136.543,00 |
| 21.07.2025 | 11,03 | 11,26 | 10,51 | 11,20 | 1,27% | 84.238,00 |
| 18.07.2025 | 11,60 | 11,60 | 11,03 | 11,06 | -3,83% | 112.672,00 |
| 17.07.2025 | 11,49 | 11,70 | 11,42 | 11,50 | -0,26% | 175.895,00 |
| 16.07.2025 | 11,59 | 11,68 | 11,41 | 11,53 | -0,77% | 189.781,00 |
| 15.07.2025 | 11,58 | 11,62 | 11,24 | 11,62 | 0,96% | 153.112,00 |
| 14.07.2025 | 11,60 | 11,65 | 11,34 | 11,51 | -1,37% | 126.828,00 |
| 11.07.2025 | 11,80 | 11,80 | 11,41 | 11,67 | -2,18% | 100.122,00 |
| 10.07.2025 | 11,79 | 12,04 | 11,79 | 11,93 | 0,68% | 123.658,00 |
| 09.07.2025 | 12,60 | 12,60 | 11,76 | 11,85 | -4,97% | 121.085,00 |
| 08.07.2025 | 12,33 | 12,48 | 12,19 | 12,47 | 1,63% | 146.532,00 |
| 07.07.2025 | 12,37 | 12,38 | 11,86 | 12,27 | -0,97% | 236.255,00 |
| 03.07.2025 | 12,53 | 12,60 | 12,29 | 12,39 | 0,32% | 102.029,00 |
| 02.07.2025 | 11,61 | 12,44 | 11,58 | 12,35 | 6,81% | 249.092,00 |
| 01.07.2025 | 11,10 | 11,78 | 10,61 | 11,56 | 3,06% | 155.134,00 |
| 30.06.2025 | 10,12 | 11,27 | 10,05 | 11,22 | 11,09% | 392.808,00 |
| 27.06.2025 | 10,33 | 10,41 | 9,95 | 10,10 | -2,42% | 2.670.554,00 |
| 26.06.2025 | 10,14 | 10,43 | 9,98 | 10,35 | 2,27% | 196.762,00 |
| 25.06.2025 | 10,13 | 10,27 | 9,82 | 10,12 | 0,30% | 125.069,00 |
| 24.06.2025 | 10,15 | 10,29 | 9,77 | 10,09 | -0,59% | 142.288,00 |
| 23.06.2025 | 9,67 | 10,17 | 9,45 | 10,15 | 4,00% | 243.174,00 |
| 20.06.2025 | 10,03 | 10,03 | 9,58 | 9,76 | -1,51% | 153.805,00 |
| 18.06.2025 | 10,11 | 10,15 | 9,62 | 9,91 | -2,46% | 249.197,00 |
| 17.06.2025 | 10,56 | 10,67 | 10,08 | 10,16 | -4,15% | 181.734,00 |
| 16.06.2025 | 10,63 | 10,94 | 10,50 | 10,60 | -1,03% | 137.226,00 |
| 13.06.2025 | 10,71 | 10,97 | 10,28 | 10,71 | -1,29% | 160.894,00 |
| 12.06.2025 | 10,72 | 10,89 | 10,50 | 10,85 | 0,28% | 113.490,00 |
| 11.06.2025 | 10,51 | 10,84 | 10,30 | 10,82 | 4,14% | 190.041,00 |
| 10.06.2025 | 9,74 | 10,46 | 9,74 | 10,39 | 6,89% | 329.887,00 |
| 09.06.2025 | 12,58 | 12,72 | 9,56 | 9,72 | -18,46% | 669.907,00 |
| 06.06.2025 | 11,91 | 12,40 | 11,65 | 11,92 | 0,59% | 175.929,00 |
| 05.06.2025 | 11,73 | 11,97 | 11,57 | 11,85 | 0,68% | 132.548,00 |
| 04.06.2025 | 11,98 | 12,28 | 11,69 | 11,77 | -1,09% | 134.292,00 |
| 03.06.2025 | 11,28 | 12,12 | 11,21 | 11,90 | 5,03% | 327.817,00 |
| 02.06.2025 | 11,14 | 11,38 | 11,02 | 11,33 | 1,71% | 183.014,00 |
| 30.05.2025 | 11,37 | 11,37 | 11,11 | 11,14 | -0,89% | 104.236,00 |
| 29.05.2025 | 11,55 | 11,55 | 11,12 | 11,24 | -1,14% | 141.616,00 |
| 28.05.2025 | 11,44 | 11,70 | 11,23 | 11,37 | 0,26% | 118.412,00 |
| 27.05.2025 | 10,93 | 11,58 | 10,93 | 11,34 | 3,37% | 195.370,00 |
| 23.05.2025 | 11,12 | 11,53 | 10,54 | 10,97 | -4,11% | 129.843,00 |
| 22.05.2025 | 11,20 | 11,73 | 10,81 | 11,44 | 1,51% | 166.317,00 |
| 21.05.2025 | 11,27 | 11,35 | 10,90 | 11,27 | -1,14% | 181.820,00 |
| 20.05.2025 | 10,70 | 11,41 | 10,70 | 11,40 | 6,24% | 199.447,00 |
| 19.05.2025 | 10,88 | 11,42 | 10,62 | 10,73 | -1,38% | 132.623,00 |
| 16.05.2025 | 10,83 | 11,05 | 10,65 | 10,88 | 0,52% | 138.787,00 |
| 15.05.2025 | 10,93 | 11,39 | 10,75 | 10,82 | -0,97% | 163.982,00 |
| 14.05.2025 | 10,21 | 10,99 | 9,98 | 10,93 | 7,58% | 221.249,00 |
| 13.05.2025 | 9,93 | 10,26 | 9,89 | 10,16 | 3,36% | 156.044,00 |