15,099$
0,46%
Echtzeit-Aktienkurs Motorcar Parts of America Inc.
Bid:
Ask:
Aktienkurse zur Motorcar Parts of America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 15,66 | 15,76 | 14,88 | 15,03 | -1,89% | 135.009,00 |
| 30.06.2026 | 15,23 | 16,43 | 14,91 | 15,32 | 1,19% | 302.503,00 |
| 29.06.2026 | 15,53 | 15,74 | 14,98 | 15,14 | -2,51% | 141.806,00 |
| 26.06.2026 | 14,85 | 15,74 | 14,85 | 15,53 | 4,16% | 332.295,00 |
| 25.06.2026 | 15,01 | 15,33 | 13,98 | 14,91 | -0,67% | 177.490,00 |
| 24.06.2026 | 15,01 | 15,57 | 14,88 | 15,01 | 0,40% | 152.066,00 |
| 23.06.2026 | 14,92 | 15,25 | 14,79 | 14,95 | -1,12% | 153.836,00 |
| 22.06.2026 | 15,25 | 15,40 | 14,95 | 15,12 | -1,28% | 84.314,00 |
| 19.06.2026 | 15,30 | 15,32 | 15,30 | 15,32 | -0,28% | - |
| 18.06.2026 | 15,13 | 15,49 | 15,01 | 15,36 | 2,57% | 174.404,00 |
| 17.06.2026 | 14,54 | 15,10 | 14,54 | 14,98 | 2,99% | 111.482,00 |
| 16.06.2026 | 14,85 | 15,08 | 14,46 | 14,54 | -2,09% | 223.319,00 |
| 15.06.2026 | 15,42 | 15,64 | 14,79 | 14,85 | -1,59% | 139.546,00 |
| 12.06.2026 | 14,95 | 15,22 | 14,53 | 15,09 | 0,94% | 146.755,00 |
| 11.06.2026 | 14,68 | 15,22 | 14,57 | 14,95 | 3,46% | 222.631,00 |
| 10.06.2026 | 13,26 | 14,96 | 13,20 | 14,45 | 9,64% | 303.982,00 |
| 09.06.2026 | 14,58 | 15,27 | 13,08 | 13,18 | -7,44% | 289.908,00 |
| 08.06.2026 | 13,92 | 15,30 | 12,94 | 14,24 | 34,47% | 716.583,00 |
| 05.06.2026 | 10,53 | 11,01 | 10,53 | 10,59 | -0,70% | 43.388,00 |
| 04.06.2026 | 10,58 | 10,78 | 10,47 | 10,67 | 1,28% | 43.793,00 |
| 03.06.2026 | 10,66 | 10,96 | 10,53 | 10,53 | -1,96% | 51.430,00 |
| 02.06.2026 | 10,60 | 11,01 | 10,47 | 10,74 | 0,75% | 40.395,00 |
| 01.06.2026 | 11,01 | 11,01 | 10,38 | 10,66 | -3,62% | 81.655,00 |
| 29.05.2026 | 11,20 | 11,31 | 10,88 | 11,06 | -1,95% | 38.277,00 |
| 28.05.2026 | 11,25 | 11,39 | 11,07 | 11,28 | 1,44% | 45.332,00 |
| 27.05.2026 | 10,98 | 11,36 | 10,98 | 11,12 | 1,28% | 48.789,00 |
| 26.05.2026 | 10,94 | 11,09 | 10,81 | 10,98 | 0,64% | 47.554,00 |
| 22.05.2026 | 10,86 | 11,16 | 10,81 | 10,91 | 0,60% | 36.485,00 |
| 21.05.2026 | 10,76 | 10,91 | 10,62 | 10,85 | 0,60% | 47.034,00 |
| 20.05.2026 | 10,48 | 10,90 | 10,48 | 10,78 | 2,96% | 28.589,00 |
| 19.05.2026 | 10,42 | 10,75 | 10,12 | 10,47 | -0,29% | 55.712,00 |
| 18.05.2026 | 11,06 | 11,06 | 10,46 | 10,50 | -4,20% | 33.340,00 |
| 15.05.2026 | 11,20 | 11,49 | 10,85 | 10,96 | -3,52% | 67.710,00 |
| 14.05.2026 | 11,31 | 11,58 | 11,21 | 11,36 | 1,52% | 37.458,00 |
| 13.05.2026 | 11,27 | 11,33 | 11,04 | 11,19 | -0,36% | 39.808,00 |
| 12.05.2026 | 11,60 | 11,98 | 11,18 | 11,23 | -3,19% | 48.670,00 |
| 11.05.2026 | 11,66 | 12,00 | 11,33 | 11,60 | -0,51% | 41.991,00 |
| 08.05.2026 | 11,45 | 11,83 | 11,45 | 11,66 | 1,75% | 30.515,00 |
| 07.05.2026 | 11,66 | 11,94 | 11,25 | 11,46 | -1,49% | 41.144,00 |
| 06.05.2026 | 11,49 | 11,75 | 11,40 | 11,63 | 2,49% | 39.301,00 |
| 05.05.2026 | 11,18 | 11,55 | 11,13 | 11,35 | 2,07% | 32.785,00 |
| 04.05.2026 | 11,14 | 11,50 | 11,09 | 11,12 | -1,07% | 40.125,00 |
| 01.05.2026 | 11,21 | 11,37 | 11,01 | 11,24 | 0,18% | 65.867,00 |
| 30.04.2026 | 10,93 | 11,63 | 10,93 | 11,22 | 2,28% | 68.162,00 |
| 29.04.2026 | 11,03 | 11,31 | 10,93 | 10,97 | -1,17% | 65.359,00 |
| 28.04.2026 | 11,55 | 11,73 | 11,05 | 11,10 | -4,48% | 55.900,00 |
| 27.04.2026 | 11,55 | 11,98 | 11,55 | 11,62 | 0,96% | 61.151,00 |
| 24.04.2026 | 11,40 | 11,73 | 11,37 | 11,51 | 0,44% | 51.832,00 |
| 23.04.2026 | 11,51 | 11,63 | 11,34 | 11,46 | -0,95% | 30.194,00 |
| 22.04.2026 | 11,53 | 11,69 | 11,43 | 11,57 | 0,92% | 35.118,00 |
| 21.04.2026 | 11,93 | 11,93 | 11,46 | 11,46 | -2,60% | 53.327,00 |
| 20.04.2026 | 11,52 | 11,90 | 11,07 | 11,77 | 0,94% | 57.152,00 |
| 17.04.2026 | 11,42 | 12,00 | 11,14 | 11,66 | 4,01% | 98.789,00 |
| 16.04.2026 | 11,14 | 11,36 | 11,10 | 11,21 | 0,45% | 81.692,00 |
| 15.04.2026 | 11,26 | 11,49 | 11,14 | 11,16 | -2,87% | 70.553,00 |
| 14.04.2026 | 11,18 | 11,53 | 11,18 | 11,49 | 1,06% | 43.492,00 |
| 13.04.2026 | 11,16 | 11,55 | 11,16 | 11,37 | -0,79% | 34.926,00 |
| 10.04.2026 | 11,37 | 11,51 | 11,37 | 11,46 | 0,70% | 38.666,00 |
| 09.04.2026 | 11,26 | 11,41 | 11,22 | 11,38 | 1,88% | 56.082,00 |
| 08.04.2026 | 11,02 | 11,21 | 10,98 | 11,17 | 5,08% | 53.763,00 |
| 07.04.2026 | 10,50 | 10,76 | 10,37 | 10,63 | 0,19% | 61.707,00 |
| 06.04.2026 | 10,84 | 10,84 | 9,81 | 10,61 | -1,67% | 65.844,00 |
| 02.04.2026 | 10,80 | 11,06 | 10,74 | 10,79 | -1,10% | 273.391,00 |
| 01.04.2026 | 11,02 | 11,28 | 10,78 | 10,91 | -1,45% | 73.520,00 |
| 31.03.2026 | 10,88 | 11,21 | 10,82 | 11,07 | 1,93% | 75.766,00 |
| 30.03.2026 | 10,96 | 10,96 | 9,86 | 10,86 | -0,37% | 121.211,00 |
| 27.03.2026 | 11,02 | 11,18 | 10,80 | 10,90 | -2,15% | 73.981,00 |
| 26.03.2026 | 11,15 | 11,28 | 11,00 | 11,14 | -0,45% | 75.451,00 |
| 25.03.2026 | 10,92 | 11,20 | 10,80 | 11,19 | 3,32% | 83.555,00 |
| 24.03.2026 | 10,63 | 10,99 | 10,63 | 10,83 | 0,84% | 93.944,00 |
| 23.03.2026 | 10,40 | 10,83 | 10,35 | 10,74 | 5,19% | 119.321,00 |
| 20.03.2026 | 10,30 | 10,34 | 10,10 | 10,21 | -1,45% | 134.800,00 |
| 19.03.2026 | 10,16 | 10,49 | 10,13 | 10,36 | 0,72% | 103.339,00 |
| 18.03.2026 | 10,23 | 10,38 | 10,05 | 10,29 | -0,62% | 108.615,00 |
| 17.03.2026 | 10,18 | 10,47 | 10,18 | 10,35 | 2,27% | 77.407,00 |
| 16.03.2026 | 10,39 | 10,39 | 10,10 | 10,12 | 0,00% | 126.010,00 |
| 13.03.2026 | 10,33 | 10,34 | 10,05 | 10,12 | -1,08% | 138.654,00 |
| 12.03.2026 | 10,36 | 10,75 | 10,11 | 10,23 | -2,11% | 106.895,00 |
| 11.03.2026 | 10,20 | 10,56 | 10,19 | 10,45 | 2,55% | 145.221,00 |
| 10.03.2026 | 10,11 | 10,46 | 10,10 | 10,19 | 0,39% | 131.468,00 |
| 09.03.2026 | 10,38 | 10,57 | 10,01 | 10,15 | -3,33% | 220.886,00 |
| 06.03.2026 | 10,42 | 10,97 | 10,23 | 10,50 | 1,45% | 221.303,00 |
| 05.03.2026 | 10,22 | 10,63 | 10,19 | 10,35 | -0,10% | 152.523,00 |
| 04.03.2026 | 10,41 | 10,42 | 10,05 | 10,36 | -0,48% | 133.901,00 |
| 03.03.2026 | 10,07 | 10,49 | 9,82 | 10,41 | 0,97% | 139.114,00 |
| 02.03.2026 | 10,17 | 10,50 | 10,06 | 10,31 | -0,29% | 92.632,00 |
| 27.02.2026 | 10,20 | 10,50 | 10,07 | 10,34 | -0,10% | 120.305,00 |
| 26.02.2026 | 10,73 | 10,73 | 10,24 | 10,35 | -3,90% | 65.389,00 |
| 25.02.2026 | 10,74 | 10,85 | 10,44 | 10,77 | 1,13% | 71.651,00 |
| 24.02.2026 | 10,57 | 10,94 | 10,57 | 10,65 | 0,66% | 126.315,00 |
| 23.02.2026 | 10,46 | 10,70 | 10,36 | 10,58 | -0,56% | 256.116,00 |
| 20.02.2026 | 10,49 | 10,89 | 10,41 | 10,64 | 0,57% | 201.198,00 |
| 19.02.2026 | 10,56 | 10,83 | 10,33 | 10,58 | -1,58% | 312.927,00 |
| 18.02.2026 | 10,33 | 10,90 | 9,80 | 10,75 | 4,98% | 186.842,00 |
| 17.02.2026 | 9,86 | 10,38 | 9,75 | 10,24 | 1,99% | 154.641,00 |
| 13.02.2026 | 9,63 | 10,35 | 9,56 | 10,04 | 5,46% | 253.119,00 |
| 12.02.2026 | 10,03 | 10,10 | 9,29 | 9,52 | -5,08% | 300.018,00 |
| 11.02.2026 | 10,70 | 10,70 | 9,81 | 10,03 | -6,52% | 302.880,00 |
| 10.02.2026 | 10,74 | 10,90 | 10,30 | 10,73 | -1,01% | 424.684,00 |
| 09.02.2026 | 10,26 | 11,10 | 9,29 | 10,84 | -17,50% | 404.206,00 |