1,970€
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,97 | 2,00 | 1,96 | 1,98 | 0,25% | - |
| 21.08.2025 | 1,96 | 2,02 | 1,95 | 1,97 | 0,00% | - |
| 20.08.2025 | 2,10 | 2,15 | 1,97 | 1,97 | -6,19% | - |
| 19.08.2025 | 2,15 | 2,17 | 2,10 | 2,10 | -3,23% | - |
| 18.08.2025 | 2,15 | 2,20 | 2,15 | 2,17 | 0,00% | - |
| 15.08.2025 | 2,17 | 2,21 | 2,17 | 2,17 | -0,46% | - |
| 14.08.2025 | 2,14 | 2,20 | 2,14 | 2,18 | 0,00% | - |
| 13.08.2025 | 2,17 | 2,19 | 2,15 | 2,18 | -0,46% | - |
| 12.08.2025 | 2,13 | 2,20 | 2,13 | 2,19 | 1,86% | - |
| 11.08.2025 | 2,12 | 2,17 | 2,12 | 2,15 | 1,42% | - |
| 08.08.2025 | 2,13 | 2,16 | 2,12 | 2,12 | -1,85% | - |
| 07.08.2025 | 2,13 | 2,17 | 2,11 | 2,16 | 0,93% | - |
| 06.08.2025 | 2,15 | 2,15 | 2,12 | 2,14 | 0,94% | - |
| 05.08.2025 | 2,11 | 2,13 | 2,11 | 2,12 | 0,47% | - |
| 04.08.2025 | 2,15 | 2,15 | 2,10 | 2,11 | -0,94% | - |
| 01.08.2025 | 2,13 | 2,15 | 2,12 | 2,13 | 0,00% | - |
| 31.07.2025 | 2,09 | 2,15 | 2,09 | 2,13 | 0,95% | - |
| 30.07.2025 | 2,10 | 2,16 | 2,10 | 2,11 | 0,48% | - |
| 29.07.2025 | 2,13 | 2,18 | 2,09 | 2,10 | -0,94% | - |
| 28.07.2025 | 2,13 | 2,15 | 2,08 | 2,12 | 0,47% | - |
| 25.07.2025 | 2,11 | 2,16 | 2,10 | 2,11 | -0,47% | - |
| 24.07.2025 | 2,11 | 2,16 | 2,11 | 2,12 | -1,40% | - |
| 23.07.2025 | 2,09 | 2,17 | 2,07 | 2,15 | 3,86% | - |
| 22.07.2025 | 2,08 | 2,10 | 2,07 | 2,07 | -1,90% | - |
| 21.07.2025 | 2,08 | 2,12 | 2,08 | 2,11 | 0,00% | - |
| 18.07.2025 | 2,08 | 2,12 | 2,06 | 2,11 | 1,69% | - |
| 17.07.2025 | 2,04 | 2,10 | 2,04 | 2,08 | 0,48% | - |
| 16.07.2025 | 2,04 | 2,08 | 2,04 | 2,07 | -0,72% | - |
| 15.07.2025 | 2,02 | 2,08 | 2,02 | 2,08 | 2,97% | - |
| 14.07.2025 | 2,04 | 2,09 | 2,02 | 2,02 | -1,70% | - |
| 11.07.2025 | 2,07 | 2,10 | 2,04 | 2,06 | -2,14% | - |
| 10.07.2025 | 2,07 | 2,10 | 2,04 | 2,10 | 2,19% | - |
| 09.07.2025 | 2,15 | 2,15 | 2,04 | 2,06 | -3,97% | - |
| 08.07.2025 | 2,09 | 2,17 | 2,06 | 2,14 | 3,13% | - |
| 07.07.2025 | 2,05 | 2,09 | 2,05 | 2,08 | 0,73% | - |
| 04.07.2025 | 2,07 | 2,08 | 2,05 | 2,06 | -0,24% | - |
| 03.07.2025 | 2,04 | 2,08 | 2,04 | 2,07 | 0,73% | - |
| 02.07.2025 | 2,04 | 2,07 | 2,03 | 2,05 | 0,49% | - |
| 01.07.2025 | 2,02 | 2,05 | 2,02 | 2,04 | 0,74% | - |
| 30.06.2025 | 1,99 | 2,05 | 1,97 | 2,03 | 2,53% | - |
| 27.06.2025 | 1,98 | 2,00 | 1,96 | 1,98 | 0,25% | - |
| 26.06.2025 | 2,00 | 2,01 | 1,96 | 1,97 | -1,25% | - |
| 25.06.2025 | 1,99 | 2,00 | 1,98 | 2,00 | 0,25% | - |
| 24.06.2025 | 2,03 | 2,03 | 1,98 | 1,99 | 0,00% | - |
| 23.06.2025 | 1,97 | 2,00 | 1,97 | 1,99 | 0,76% | - |
| 20.06.2025 | 2,02 | 2,02 | 1,98 | 1,98 | -1,00% | - |
| 19.06.2025 | 1,98 | 2,02 | 1,97 | 2,00 | 0,25% | - |
| 18.06.2025 | 1,96 | 2,01 | 1,96 | 1,99 | 1,79% | - |
| 17.06.2025 | 1,98 | 1,99 | 1,95 | 1,96 | -0,76% | - |
| 16.06.2025 | 1,97 | 1,99 | 1,94 | 1,97 | 1,55% | - |
| 13.06.2025 | 1,90 | 1,98 | 1,85 | 1,94 | 2,37% | - |
| 12.06.2025 | 1,91 | 1,95 | 1,90 | 1,90 | -1,30% | 2.500,00 |
| 11.06.2025 | 1,93 | 1,95 | 1,92 | 1,92 | -0,78% | - |
| 10.06.2025 | 1,95 | 1,96 | 1,93 | 1,94 | -0,77% | - |
| 09.06.2025 | 1,95 | 1,98 | 1,95 | 1,95 | 0,00% | - |
| 06.06.2025 | 2,00 | 2,06 | 1,95 | 1,95 | -2,01% | - |
| 05.06.2025 | 1,79 | 2,00 | 1,75 | 1,99 | 11,17% | - |
| 04.06.2025 | 1,81 | 1,83 | 1,79 | 1,79 | -0,83% | - |
| 03.06.2025 | 1,82 | 1,83 | 1,81 | 1,81 | -0,82% | - |
| 02.06.2025 | 1,76 | 1,82 | 1,75 | 1,82 | 3,12% | - |
| 30.05.2025 | 1,73 | 1,77 | 1,71 | 1,77 | 2,02% | - |
| 29.05.2025 | 1,71 | 1,73 | 1,68 | 1,73 | 2,37% | - |
| 28.05.2025 | 1,70 | 1,71 | 1,66 | 1,69 | -0,29% | - |
| 27.05.2025 | 1,71 | 1,73 | 1,69 | 1,70 | -0,88% | - |
| 26.05.2025 | 1,72 | 1,73 | 1,71 | 1,71 | 0,00% | - |
| 23.05.2025 | 1,74 | 1,77 | 1,71 | 1,71 | -1,72% | - |
| 22.05.2025 | 1,72 | 1,76 | 1,71 | 1,74 | 1,16% | - |
| 21.05.2025 | 1,65 | 1,73 | 1,64 | 1,72 | 3,93% | - |
| 20.05.2025 | 1,66 | 1,66 | 1,61 | 1,66 | -0,30% | - |
| 19.05.2025 | 1,66 | 1,67 | 1,64 | 1,66 | 0,00% | - |
| 16.05.2025 | 1,66 | 1,68 | 1,64 | 1,66 | 0,30% | - |
| 15.05.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 0,61% | - |
| 14.05.2025 | 1,62 | 1,66 | 1,62 | 1,65 | 1,54% | - |
| 13.05.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -2,11% | - |
| 12.05.2025 | 1,66 | 1,67 | 1,62 | 1,66 | 0,30% | - |
| 09.05.2025 | 1,59 | 1,65 | 1,56 | 1,65 | 3,77% | - |
| 08.05.2025 | 1,60 | 1,61 | 1,58 | 1,59 | 0,32% | - |
| 07.05.2025 | 1,63 | 1,66 | 1,58 | 1,59 | -2,76% | - |
| 06.05.2025 | 1,66 | 1,68 | 1,60 | 1,63 | -1,51% | - |
| 05.05.2025 | 1,66 | 1,66 | 1,64 | 1,66 | 0,00% | - |
| 02.05.2025 | 1,56 | 1,66 | 1,53 | 1,66 | 2,16% | - |
| 30.04.2025 | 1,67 | 1,67 | 1,61 | 1,62 | -2,70% | - |
| 29.04.2025 | 1,69 | 1,70 | 1,66 | 1,67 | -1,48% | - |
| 28.04.2025 | 1,69 | 1,70 | 1,67 | 1,69 | 0,30% | - |
| 25.04.2025 | 1,69 | 1,72 | 1,67 | 1,69 | 0,00% | - |
| 24.04.2025 | 1,61 | 1,73 | 1,61 | 1,69 | 4,66% | - |
| 23.04.2025 | 1,54 | 1,64 | 1,52 | 1,61 | 5,57% | - |
| 22.04.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 2,01% | - |
| 17.04.2025 | 1,50 | 1,52 | 1,48 | 1,50 | 1,70% | - |
| 16.04.2025 | 1,45 | 1,52 | 1,45 | 1,47 | 0,68% | - |
| 15.04.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -1,02% | - |
| 14.04.2025 | 1,45 | 1,51 | 1,45 | 1,48 | 1,72% | - |
| 11.04.2025 | 1,50 | 1,51 | 1,44 | 1,45 | -2,68% | - |
| 10.04.2025 | 1,48 | 1,53 | 1,48 | 1,49 | 0,34% | - |
| 09.04.2025 | 1,48 | 1,50 | 1,45 | 1,49 | 0,34% | - |
| 08.04.2025 | 1,47 | 1,51 | 1,46 | 1,48 | 1,37% | - |
| 07.04.2025 | 1,51 | 1,54 | 1,46 | 1,46 | -5,19% | - |
| 04.04.2025 | 1,53 | 1,58 | 1,52 | 1,54 | 0,65% | - |
| 03.04.2025 | 1,49 | 1,56 | 1,49 | 1,53 | 1,32% | - |
| 02.04.2025 | 1,52 | 1,54 | 1,50 | 1,51 | -0,98% | - |