11,795$
2,12%
Echtzeit-Aktienkurs Motorcar Parts of America Inc.
Bid:
Ask:
Aktienkurse zur Motorcar Parts of America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 11,74 | 11,85 | 11,57 | 11,80 | 2,12% | 9.027,00 |
| 02.09.2026 | 11,66 | 11,85 | 11,45 | 11,55 | -0,26% | 130.680,00 |
| 01.09.2026 | 11,62 | 11,83 | 11,44 | 11,58 | -0,43% | 116.103,00 |
| 31.08.2026 | 11,53 | 11,76 | 11,47 | 11,63 | 1,13% | 209.598,00 |
| 28.08.2026 | 11,50 | 11,74 | 11,34 | 11,50 | 0,00% | 101.163,00 |
| 27.08.2026 | 11,40 | 11,67 | 11,36 | 11,50 | 0,35% | 99.090,00 |
| 26.08.2026 | 11,65 | 11,72 | 11,40 | 11,46 | -2,39% | 81.068,00 |
| 25.08.2026 | 11,57 | 11,81 | 11,38 | 11,74 | 1,56% | 109.429,00 |
| 24.08.2026 | 11,95 | 11,95 | 11,40 | 11,56 | -3,26% | 107.122,00 |
| 21.08.2026 | 11,87 | 12,04 | 11,79 | 11,95 | 1,31% | 121.783,00 |
| 20.08.2026 | 11,68 | 11,83 | 11,63 | 11,80 | 0,38% | 136.455,00 |
| 19.08.2026 | 11,75 | 11,91 | 11,60 | 11,75 | 0,09% | 122.269,00 |
| 18.08.2026 | 11,95 | 12,58 | 11,27 | 11,74 | -1,76% | 168.822,00 |
| 17.08.2026 | 12,47 | 12,50 | 11,71 | 11,95 | -4,09% | 166.615,00 |
| 14.08.2026 | 12,41 | 12,58 | 12,24 | 12,46 | 0,48% | 115.395,00 |
| 13.08.2026 | 12,23 | 12,68 | 12,23 | 12,40 | 2,14% | 92.400,00 |
| 12.08.2026 | 12,46 | 12,68 | 11,93 | 12,14 | -2,57% | 163.554,00 |
| 11.08.2026 | 12,42 | 12,83 | 12,36 | 12,46 | 0,56% | 137.930,00 |
| 10.08.2026 | 10,37 | 12,64 | 10,05 | 12,39 | -9,10% | 397.349,00 |
| 07.08.2026 | 13,62 | 13,89 | 13,56 | 13,63 | 0,22% | 100.740,00 |
| 06.08.2026 | 13,70 | 14,03 | 13,29 | 13,60 | -1,88% | 81.853,00 |
| 05.08.2026 | 13,75 | 14,08 | 13,54 | 13,86 | 1,69% | 61.850,00 |
| 04.08.2026 | 13,58 | 13,63 | 13,21 | 13,63 | 0,52% | 149.119,00 |
| 03.08.2026 | 13,60 | 13,88 | 13,30 | 13,56 | 1,19% | 83.687,00 |
| 31.07.2026 | 13,76 | 13,84 | 13,33 | 13,40 | -2,51% | 94.261,00 |
| 30.07.2026 | 14,10 | 14,39 | 13,68 | 13,75 | -2,38% | 79.931,00 |
| 29.07.2026 | 14,11 | 14,46 | 13,95 | 14,08 | 0,07% | 94.936,00 |
| 28.07.2026 | 14,56 | 15,11 | 13,92 | 14,07 | 1,08% | 84.076,00 |
| 27.07.2026 | 13,87 | 14,09 | 13,55 | 13,92 | 0,94% | 80.107,00 |
| 24.07.2026 | 13,65 | 13,86 | 13,45 | 13,79 | 1,85% | 75.113,00 |
| 23.07.2026 | 13,67 | 13,77 | 13,37 | 13,54 | -2,45% | 61.833,00 |
| 22.07.2026 | 14,07 | 14,43 | 13,88 | 13,88 | -2,46% | 66.594,00 |
| 21.07.2026 | 13,78 | 14,28 | 13,66 | 14,23 | 3,53% | 96.259,00 |
| 20.07.2026 | 14,06 | 14,38 | 13,64 | 13,75 | -1,82% | 82.535,00 |
| 17.07.2026 | 14,38 | 14,46 | 13,78 | 14,00 | -2,57% | 62.582,00 |
| 16.07.2026 | 14,24 | 14,79 | 14,17 | 14,37 | 0,45% | 116.944,00 |
| 15.07.2026 | 13,89 | 14,64 | 13,89 | 14,31 | 3,14% | 112.950,00 |
| 14.07.2026 | 14,70 | 14,70 | 13,67 | 13,87 | -3,48% | 92.270,00 |
| 13.07.2026 | 14,10 | 14,85 | 14,00 | 14,37 | 2,28% | 154.329,00 |
| 10.07.2026 | 14,08 | 14,18 | 13,79 | 14,05 | 0,24% | 81.750,00 |
| 09.07.2026 | 13,92 | 14,16 | 13,65 | 14,02 | 0,77% | 84.568,00 |
| 08.07.2026 | 14,30 | 14,37 | 13,75 | 13,91 | -2,59% | 90.684,00 |
| 07.07.2026 | 14,53 | 14,56 | 14,18 | 14,28 | -1,79% | 86.742,00 |
| 06.07.2026 | 14,69 | 15,16 | 14,49 | 14,54 | -0,89% | 101.325,00 |
| 02.07.2026 | 15,13 | 15,68 | 13,82 | 14,67 | -2,40% | 115.281,00 |
| 01.07.2026 | 15,66 | 15,76 | 14,88 | 15,03 | -1,89% | 135.001,00 |
| 30.06.2026 | 15,23 | 16,43 | 14,91 | 15,32 | 1,19% | 302.502,00 |
| 29.06.2026 | 15,53 | 15,74 | 14,98 | 15,14 | -2,51% | 141.756,00 |
| 26.06.2026 | 14,85 | 15,74 | 14,85 | 15,53 | 3,95% | 332.295,00 |
| 25.06.2026 | 15,01 | 15,33 | 13,98 | 14,94 | -0,47% | 177.490,00 |
| 24.06.2026 | 15,01 | 15,57 | 14,88 | 15,01 | 0,40% | 152.034,00 |
| 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 | -1,56% | 84.286,00 |
| 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% | 223.310,00 |
| 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% | 222.622,00 |
| 10.06.2026 | 13,26 | 14,96 | 13,20 | 14,45 | 9,64% | 303.640,00 |
| 09.06.2026 | 14,58 | 15,27 | 13,08 | 13,18 | -7,44% | 289.348,00 |
| 08.06.2026 | 13,92 | 15,30 | 12,94 | 14,24 | 34,47% | 714.619,00 |
| 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% | 48.742,00 |
| 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% | 46.984,00 |
| 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% | 55.667,00 |
| 18.05.2026 | 11,06 | 11,06 | 10,46 | 10,50 | -4,20% | 33.299,00 |
| 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 | -0,27% | 39.808,00 |
| 12.05.2026 | 11,60 | 11,98 | 11,18 | 11,22 | -3,28% | 48.590,00 |
| 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% | 53.311,00 |
| 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% | 81.689,00 |
| 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 | 0,88% | 43.492,00 |