13,745$
-3,20%
Echtzeit-Aktienkurs Motorcar Parts of America Inc.
Bid:
Ask:
Aktienkurse zur Motorcar Parts of America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 274.454,00 |
| 13.08.2025 | 14,69 | 15,04 | 14,44 | 14,58 | 0,41% | 237.709,00 |
| 12.08.2025 | 13,97 | 14,87 | 13,14 | 14,52 | 5,34% | 406.643,00 |
| 11.08.2025 | 13,29 | 14,96 | 12,49 | 13,78 | 22,20% | 546.532,00 |
| 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% | 65.351,00 |
| 06.08.2025 | 11,28 | 11,74 | 10,85 | 11,28 | 0,53% | 62.869,00 |
| 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% | 152.879,00 |
| 30.07.2025 | 11,70 | 11,79 | 10,67 | 10,70 | -8,51% | 135.288,00 |
| 29.07.2025 | 12,12 | 12,12 | 11,67 | 11,70 | -2,87% | 89.939,00 |
| 28.07.2025 | 12,16 | 12,16 | 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% | 136.539,00 |
| 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% | 189.780,00 |
| 15.07.2025 | 11,58 | 11,62 | 11,24 | 11,62 | 0,96% | 153.111,00 |
| 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% | 120.183,00 |
| 08.07.2025 | 12,33 | 12,48 | 12,19 | 12,47 | 1,63% | 145.661,00 |
| 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% | 249.068,00 |
| 01.07.2025 | 11,10 | 11,78 | 10,61 | 11,56 | 3,06% | 155.133,00 |
| 30.06.2025 | 10,12 | 11,27 | 10,05 | 11,22 | 11,09% | 390.594,00 |
| 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% | 142.287,00 |
| 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% | 181.729,00 |
| 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% | 189.718,00 |
| 10.06.2025 | 9,74 | 10,46 | 9,74 | 10,39 | 6,89% | 329.072,00 |
| 09.06.2025 | 12,58 | 12,72 | 9,56 | 9,72 | -18,46% | 666.660,00 |
| 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% | 132.541,00 |
| 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% | 183.013,00 |
| 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% | 166.217,00 |
| 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% | 162.981,00 |
| 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 |
| 12.05.2025 | 10,09 | 10,23 | 9,71 | 9,83 | -0,10% | 153.974,00 |
| 09.05.2025 | 9,94 | 10,08 | 9,69 | 9,84 | 0,20% | 84.173,00 |
| 08.05.2025 | 9,54 | 9,86 | 9,25 | 9,82 | 6,39% | 146.576,00 |
| 07.05.2025 | 9,14 | 9,53 | 9,09 | 9,23 | 1,65% | 106.450,00 |
| 06.05.2025 | 9,42 | 9,65 | 9,07 | 9,08 | -5,52% | 69.241,00 |
| 05.05.2025 | 9,33 | 10,05 | 9,32 | 9,61 | 1,16% | 88.759,00 |
| 02.05.2025 | 9,14 | 9,72 | 8,99 | 9,50 | 4,74% | 154.644,00 |
| 01.05.2025 | 8,96 | 9,37 | 8,96 | 9,07 | 1,80% | 74.717,00 |
| 30.04.2025 | 8,73 | 8,93 | 8,49 | 8,91 | -0,56% | 57.555,00 |
| 29.04.2025 | 8,87 | 9,21 | 8,64 | 8,96 | 1,01% | 68.872,00 |
| 28.04.2025 | 9,10 | 9,48 | 8,78 | 8,87 | -2,95% | 49.324,00 |
| 25.04.2025 | 9,47 | 9,47 | 9,04 | 9,14 | -3,48% | 64.495,00 |
| 24.04.2025 | 9,17 | 9,80 | 9,17 | 9,47 | 3,38% | 69.346,00 |
| 23.04.2025 | 9,34 | 9,66 | 9,10 | 9,16 | 0,66% | 85.493,00 |
| 22.04.2025 | 9,40 | 9,40 | 8,85 | 9,10 | 3,41% | 111.214,00 |
| 21.04.2025 | 8,89 | 8,89 | 8,70 | 8,80 | -1,46% | 33.747,00 |
| 17.04.2025 | 9,00 | 9,06 | 8,21 | 8,93 | -0,22% | 51.858,00 |
| 16.04.2025 | 8,99 | 9,08 | 8,77 | 8,95 | -0,11% | 70.952,00 |
| 15.04.2025 | 8,80 | 9,00 | 8,73 | 8,96 | 2,05% | 84.989,00 |
| 14.04.2025 | 8,93 | 8,98 | 8,58 | 8,78 | 0,34% | 55.559,00 |
| 11.04.2025 | 8,79 | 8,90 | 8,48 | 8,75 | -1,80% | 48.262,00 |
| 10.04.2025 | 8,85 | 8,96 | 8,34 | 8,91 | -1,33% | 59.183,00 |
| 09.04.2025 | 8,34 | 9,20 | 8,17 | 9,03 | 7,37% | 109.655,00 |
| 08.04.2025 | 9,21 | 9,45 | 8,25 | 8,41 | -5,40% | 71.387,00 |
| 07.04.2025 | 8,40 | 9,01 | 8,24 | 8,89 | 2,77% | 107.566,00 |
| 04.04.2025 | 8,82 | 8,89 | 8,25 | 8,65 | -5,88% | 80.982,00 |
| 03.04.2025 | 9,12 | 9,45 | 8,79 | 9,19 | -2,85% | 128.926,00 |
| 02.04.2025 | 8,90 | 9,57 | 8,83 | 9,46 | 4,30% | 110.732,00 |
| 01.04.2025 | 9,42 | 9,68 | 9,06 | 9,07 | -3,82% | 74.873,00 |
| 31.03.2025 | 9,12 | 9,58 | 9,07 | 9,43 | 0,86% | 110.691,00 |
| 28.03.2025 | 9,94 | 10,21 | 9,08 | 9,35 | -6,69% | 113.037,00 |
| 27.03.2025 | 10,18 | 10,36 | 9,98 | 10,02 | -0,79% | 105.357,00 |
| 26.03.2025 | 10,04 | 10,29 | 9,95 | 10,10 | -0,20% | 129.127,00 |
| 25.03.2025 | 10,80 | 10,90 | 10,04 | 10,12 | -4,35% | 96.371,00 |