13,700€
1,48%
Echtzeit-Aktienkurs Motorcar Parts of America Inc.
Bid:
Ask:
Aktienkurse zur Motorcar Parts of America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 14,10 | 14,20 | 13,90 | 14,15 | 4,81% | - |
| 03.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 02.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 01.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 30.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 29.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 26.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -6,85% | - |
| 25.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 5,04% | - |
| 24.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 23.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 22.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 19.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 18.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 17.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 16.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 15.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 12.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 8,00% | - |
| 10.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 08.09.2025 | 12,30 | 12,60 | 12,30 | 12,40 | -1,59% | - |
| 05.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 04.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 03.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 02.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 01.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 29.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 28.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 27.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 26.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 25.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 22.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | - |
| 21.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 20.08.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -1,71% | 589,00 |
| 19.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 18.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 15.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 14.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 13.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 5,08% | - |
| 12.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 7,27% | - |
| 11.08.2025 | 9,60 | 11,00 | 9,60 | 11,00 | 14,58% | 100,00 |
| 08.08.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,52% | - |
| 07.08.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | - |
| 06.08.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 7,82% | - |
| 05.08.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 2,29% | - |
| 04.08.2025 | 8,75 | 8,75 | 8,75 | 8,75 | -2,23% | - |
| 01.08.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -5,29% | - |
| 31.07.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -6,44% | - |
| 30.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 29.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 28.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 25.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 24.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | - |
| 23.07.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 4,74% | - |
| 22.07.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | - |
| 21.07.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -4,06% | - |
| 18.07.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 17.07.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -0,51% | - |
| 16.07.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | - |
| 15.07.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,01% | - |
| 14.07.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -2,94% | - |
| 11.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 10.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -5,66% | - |
| 09.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 08.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 07.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 500,00 |
| 04.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 03.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 6,67% | - |
| 02.07.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 3,72% | - |
| 01.07.2025 | 9,45 | 9,45 | 9,40 | 9,40 | 9,94% | 1.000,00 |
| 30.06.2025 | 8,55 | 8,55 | 8,55 | 8,55 | -2,84% | - |
| 27.06.2025 | 8,80 | 8,80 | 8,80 | 8,80 | 2,92% | - |
| 26.06.2025 | 8,55 | 8,55 | 8,55 | 8,55 | -1,16% | - |
| 25.06.2025 | 8,65 | 8,65 | 8,65 | 8,65 | -1,14% | - |
| 24.06.2025 | 8,75 | 8,75 | 8,75 | 8,75 | 4,17% | - |
| 23.06.2025 | 8,40 | 8,40 | 8,40 | 8,40 | -1,18% | - |
| 20.06.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -0,58% | - |
| 19.06.2025 | 8,55 | 8,55 | 8,55 | 8,55 | -4,47% | - |
| 18.06.2025 | 8,75 | 8,95 | 8,75 | 8,95 | -1,65% | 1.570,00 |
| 17.06.2025 | 9,10 | 9,10 | 9,10 | 9,10 | -1,09% | - |
| 16.06.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -0,54% | - |
| 13.06.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -0,54% | - |
| 12.06.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 3,33% | - |
| 11.06.2025 | 9,00 | 9,00 | 9,00 | 9,00 | 6,51% | - |
| 10.06.2025 | 8,45 | 8,45 | 8,45 | 8,45 | -18,75% | - |
| 09.06.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 100,00 |
| 06.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 05.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 04.06.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 6,12% | - |
| 03.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 1,55% | - |
| 02.06.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -1,53% | - |
| 30.05.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -3,92% | - |
| 29.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | - |
| 28.05.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 3,11% | - |
| 27.05.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 0,52% | - |
| 26.05.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -4,00% | - |
| 23.05.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 22.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -0,50% | - |
| 21.05.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 5,85% | - |
| 20.05.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -2,08% | - |
| 19.05.2025 | 9,55 | 9,60 | 9,55 | 9,60 | 0,52% | 157,00 |
| 16.05.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -1,55% | - |