Echtzeit-Aktienkurs Motorcar Parts of America Inc.
Bid:
Ask:
Aktienkurse zur Motorcar Parts of America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,29 | 21,37 | 21,27 | 21,28 | 0,52% | - |
| 25.02.2021 | 21,21 | 21,76 | 0,00 | 21,17 | -1,56% | - |
| 24.02.2021 | 21,35 | 21,69 | 0,00 | 21,50 | 2,87% | - |
| 23.02.2021 | 20,73 | 21,07 | 0,00 | 20,90 | -2,36% | - |
| 22.02.2021 | 20,96 | 21,74 | 20,91 | 21,41 | 3,21% | - |
| 19.02.2021 | 20,28 | 20,74 | 20,15 | 20,74 | 3,83% | - |
| 18.02.2021 | 20,45 | 20,49 | 19,62 | 19,98 | -3,43% | - |
| 17.02.2021 | 20,80 | 21,48 | 20,68 | 20,69 | -0,02% | - |
| 16.02.2021 | 21,33 | 21,41 | 20,55 | 20,69 | -2,04% | - |
| 12.02.2021 | 20,71 | 21,22 | 20,44 | 21,12 | -2,27% | - |
| 11.02.2021 | 22,09 | 22,13 | 21,00 | 21,61 | -1,75% | - |
| 10.02.2021 | 22,79 | 23,05 | 22,00 | 22,00 | -4,24% | - |
| 09.02.2021 | 23,77 | 24,28 | 22,75 | 22,97 | -13,01% | - |
| 08.02.2021 | 26,03 | 26,42 | 0,00 | 26,41 | 4,55% | - |
| 05.02.2021 | 24,82 | 25,28 | 24,62 | 25,26 | 1,16% | - |
| 04.02.2021 | 24,82 | 24,97 | 24,82 | 24,97 | 3,76% | - |
| 03.02.2021 | 23,12 | 24,51 | 23,12 | 24,06 | 5,11% | - |
| 02.02.2021 | 22,70 | 23,09 | 22,41 | 22,89 | 0,81% | - |
| 01.02.2021 | 22,98 | 23,12 | 22,59 | 22,71 | 0,20% | - |
| 29.01.2021 | 22,72 | 22,82 | 22,24 | 22,66 | 8,34% | - |
| 28.01.2021 | 20,78 | 21,74 | 20,44 | 20,92 | 1,28% | - |
| 27.01.2021 | 19,90 | 21,14 | 19,63 | 20,65 | -0,15% | - |
| 26.01.2021 | 20,68 | 20,69 | 20,67 | 20,68 | -1,57% | - |
| 25.01.2021 | 20,85 | 21,50 | 20,37 | 21,01 | 2,26% | - |
| 22.01.2021 | 20,44 | 20,78 | 20,14 | 20,55 | -2,03% | - |
| 21.01.2021 | 20,90 | 20,97 | 20,86 | 20,97 | 1,70% | - |
| 20.01.2021 | 20,80 | 21,05 | 19,96 | 20,62 | 1,68% | - |
| 19.01.2021 | 19,81 | 20,89 | 19,81 | 20,28 | 1,58% | - |
| 15.01.2021 | 19,85 | 20,38 | 19,53 | 19,97 | -2,25% | - |
| 14.01.2021 | 20,46 | 20,79 | 20,03 | 20,43 | 0,25% | - |
| 13.01.2021 | 20,68 | 20,72 | 19,86 | 20,38 | -3,25% | - |
| 12.01.2021 | 20,37 | 21,39 | 20,33 | 21,06 | 5,04% | - |
| 11.01.2021 | 20,46 | 20,55 | 19,90 | 20,05 | -3,37% | - |
| 08.01.2021 | 21,52 | 21,57 | 20,55 | 20,75 | -4,38% | - |
| 07.01.2021 | 21,37 | 22,06 | 21,07 | 21,70 | 3,28% | - |
| 06.01.2021 | 21,00 | 21,61 | 20,78 | 21,01 | 4,40% | - |
| 05.01.2021 | 20,23 | 20,47 | 19,87 | 20,13 | 2,68% | - |
| 04.01.2021 | 19,66 | 19,97 | 19,15 | 19,60 | -0,25% | - |
| 31.12.2020 | 19,36 | 19,90 | 19,25 | 19,65 | 1,05% | - |
| 30.12.2020 | 19,20 | 19,82 | 19,13 | 19,45 | 2,10% | - |
| 29.12.2020 | 19,69 | 19,75 | 18,78 | 19,05 | -4,75% | - |
| 28.12.2020 | 20,32 | 20,32 | 19,99 | 20,00 | -0,35% | - |
| 24.12.2020 | 20,09 | 20,47 | 19,64 | 20,07 | -1,28% | - |
| 23.12.2020 | 21,00 | 21,16 | 20,12 | 20,33 | -2,89% | - |
| 22.12.2020 | 20,13 | 21,08 | 20,05 | 20,93 | 3,10% | - |
| 21.12.2020 | 19,60 | 20,31 | 19,41 | 20,30 | -3,01% | - |
| 18.12.2020 | 21,63 | 21,75 | 20,55 | 20,93 | -4,99% | - |
| 17.12.2020 | 22,03 | 22,03 | 22,03 | 22,03 | -4,53% | - |
| 16.12.2020 | 23,91 | 24,07 | 22,82 | 23,08 | -6,29% | - |
| 15.12.2020 | 24,15 | 24,63 | 23,78 | 24,63 | 2,95% | - |
| 14.12.2020 | 24,19 | 24,69 | 23,90 | 23,92 | -0,40% | - |
| 11.12.2020 | 24,48 | 24,48 | 23,75 | 24,02 | -0,08% | - |
| 10.12.2020 | 24,06 | 24,20 | 23,51 | 24,04 | 0,54% | - |
| 09.12.2020 | 23,85 | 24,71 | 23,75 | 23,91 | -3,20% | - |
| 08.12.2020 | 23,32 | 24,81 | 23,29 | 24,70 | 5,44% | - |
| 07.12.2020 | 23,55 | 23,69 | 22,81 | 23,42 | 1,58% | - |
| 04.12.2020 | 22,48 | 23,17 | 22,48 | 23,06 | 5,95% | - |
| 03.12.2020 | 21,72 | 22,02 | 21,59 | 21,76 | 2,84% | - |
| 02.12.2020 | 20,68 | 21,49 | 20,57 | 21,16 | 1,68% | - |
| 01.12.2020 | 20,64 | 21,24 | 20,06 | 20,81 | 3,20% | - |
| 30.11.2020 | 19,84 | 20,27 | 19,62 | 20,17 | 0,30% | - |
| 27.11.2020 | 19,83 | 20,32 | 19,52 | 20,11 | -2,94% | - |
| 25.11.2020 | 20,17 | 20,72 | 20,16 | 20,72 | -1,36% | - |
| 24.11.2020 | 19,93 | 21,06 | 19,89 | 21,00 | 8,61% | - |
| 23.11.2020 | 18,90 | 19,57 | 18,77 | 19,34 | 2,30% | - |
| 20.11.2020 | 18,83 | 19,06 | 18,48 | 18,90 | 0,91% | - |
| 19.11.2020 | 18,83 | 18,84 | 18,73 | 18,73 | -2,42% | - |
| 18.11.2020 | 19,46 | 19,75 | 19,13 | 19,20 | -0,98% | - |
| 17.11.2020 | 19,11 | 19,73 | 19,06 | 19,39 | -0,46% | - |
| 16.11.2020 | 19,33 | 19,63 | 19,20 | 19,48 | 6,13% | - |
| 13.11.2020 | 18,35 | 18,35 | 18,35 | 18,35 | -1,45% | - |
| 12.11.2020 | 19,70 | 19,72 | 18,46 | 18,62 | -5,94% | - |
| 11.11.2020 | 20,00 | 20,29 | 19,80 | 19,80 | 0,61% | - |
| 10.11.2020 | 19,35 | 20,65 | 0,00 | 19,68 | 8,31% | - |
| 09.11.2020 | 17,69 | 18,98 | 17,46 | 18,17 | 13,07% | - |
| 06.11.2020 | 16,03 | 16,15 | 15,77 | 16,07 | 1,71% | - |
| 05.11.2020 | 16,50 | 16,67 | 15,48 | 15,80 | 1,74% | - |
| 04.11.2020 | 15,02 | 16,14 | 14,97 | 15,53 | -1,99% | - |
| 03.11.2020 | 15,55 | 16,00 | 15,25 | 15,84 | 5,95% | - |
| 02.11.2020 | 14,92 | 15,09 | 14,67 | 14,95 | 2,01% | - |
| 30.10.2020 | 15,24 | 15,28 | 0,00 | 14,66 | -5,24% | - |
| 29.10.2020 | 14,81 | 15,47 | 14,67 | 15,47 | 4,88% | - |
| 28.10.2020 | 14,70 | 14,97 | 14,39 | 14,75 | -0,81% | - |
| 27.10.2020 | 15,05 | 15,33 | 14,51 | 14,87 | 0,30% | - |
| 26.10.2020 | 14,63 | 14,99 | 14,28 | 14,82 | -2,92% | - |
| 23.10.2020 | 15,31 | 15,49 | 15,05 | 15,27 | -0,81% | - |
| 22.10.2020 | 15,44 | 15,68 | 14,70 | 15,39 | 1,75% | - |
| 21.10.2020 | 15,31 | 15,51 | 15,05 | 15,13 | -3,45% | - |
| 20.10.2020 | 15,64 | 15,68 | 15,22 | 15,67 | 0,22% | - |
| 19.10.2020 | 15,70 | 15,75 | 15,17 | 15,63 | 0,48% | - |
| 16.10.2020 | 15,45 | 16,04 | 15,39 | 15,56 | 0,58% | - |
| 15.10.2020 | 15,12 | 15,47 | 14,93 | 15,47 | 1,78% | - |
| 14.10.2020 | 15,69 | 15,84 | 15,20 | 15,20 | -3,19% | - |
| 13.10.2020 | 15,18 | 16,14 | 15,18 | 15,70 | -1,69% | - |
| 12.10.2020 | 15,95 | 16,42 | 15,76 | 15,97 | 0,88% | - |
| 09.10.2020 | 15,79 | 16,11 | 15,70 | 15,83 | 1,09% | - |
| 08.10.2020 | 15,88 | 16,08 | 15,39 | 15,66 | -0,10% | - |
| 07.10.2020 | 16,20 | 16,20 | 15,58 | 15,67 | -2,67% | - |
| 06.10.2020 | 15,74 | 16,68 | 15,74 | 16,10 | 0,00% | - |
| 05.10.2020 | 16,17 | 16,43 | 15,73 | 16,10 | 3,24% | - |