10,160$
0,20%
Echtzeit-Aktienkurs Motorcar Parts of America Inc.
Bid:
Ask:
Aktienkurse zur Motorcar Parts of America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 10,05 | 10,19 | 9,96 | 10,18 | 0,30% | 61.771,00 |
| 22.10.2026 | 9,80 | 10,24 | 9,80 | 10,15 | 2,94% | 63.060,00 |
| 21.10.2026 | 10,30 | 10,40 | 9,86 | 9,86 | -3,52% | 127.191,00 |
| 20.10.2026 | 10,32 | 10,46 | 10,22 | 10,22 | -0,29% | 71.705,00 |
| 19.10.2026 | 10,38 | 10,43 | 10,20 | 10,25 | -0,68% | 115.287,00 |
| 16.10.2026 | 10,37 | 10,49 | 10,25 | 10,32 | -0,29% | 108.263,00 |
| 15.10.2026 | 10,45 | 10,60 | 10,25 | 10,35 | -0,48% | 86.847,00 |
| 14.10.2026 | 10,50 | 10,56 | 10,38 | 10,40 | -2,07% | 78.409,00 |
| 13.10.2026 | 10,46 | 10,71 | 10,35 | 10,62 | 3,41% | 56.717,00 |
| 12.10.2026 | 10,35 | 10,45 | 10,15 | 10,27 | -1,44% | 69.069,00 |
| 09.10.2026 | 10,60 | 10,69 | 10,39 | 10,42 | -1,19% | 47.735,00 |
| 08.10.2026 | 10,55 | 10,62 | 10,20 | 10,55 | -0,80% | 66.081,00 |
| 07.10.2026 | 10,62 | 10,71 | 10,50 | 10,63 | -0,42% | 76.702,00 |
| 06.10.2026 | 10,66 | 10,74 | 10,50 | 10,68 | 0,33% | 75.878,00 |
| 05.10.2026 | 10,53 | 10,69 | 10,45 | 10,64 | 1,04% | 79.951,00 |
| 02.10.2026 | 10,50 | 10,55 | 10,30 | 10,53 | 1,84% | 99.688,00 |
| 01.10.2026 | 10,52 | 10,66 | 10,27 | 10,34 | -1,43% | 102.755,00 |
| 30.09.2026 | 10,54 | 10,60 | 10,13 | 10,49 | -0,57% | 291.866,00 |
| 29.09.2026 | 10,60 | 10,86 | 10,48 | 10,55 | 0,09% | 96.640,00 |
| 28.09.2026 | 10,69 | 10,84 | 10,50 | 10,54 | -1,50% | 182.332,00 |
| 25.09.2026 | 10,61 | 10,81 | 10,55 | 10,70 | 1,33% | 89.863,00 |
| 24.09.2026 | 10,51 | 10,61 | 10,41 | 10,56 | -0,09% | 114.724,00 |
| 23.09.2026 | 10,73 | 10,85 | 10,48 | 10,57 | -2,58% | 136.084,00 |
| 22.09.2026 | 10,68 | 10,96 | 10,60 | 10,85 | 2,94% | 102.775,00 |
| 21.09.2026 | 10,59 | 10,59 | 10,41 | 10,54 | -0,94% | 150.420,00 |
| 18.09.2026 | 10,50 | 10,67 | 10,43 | 10,64 | 0,66% | 333.467,00 |
| 17.09.2026 | 10,81 | 10,90 | 10,56 | 10,57 | -0,84% | 79.099,00 |
| 16.09.2026 | 10,72 | 10,90 | 10,54 | 10,66 | -0,98% | 145.682,00 |
| 15.09.2026 | 10,95 | 11,10 | 10,73 | 10,77 | -2,14% | 75.871,00 |
| 14.09.2026 | 10,73 | 11,04 | 10,70 | 11,00 | 1,76% | 86.678,00 |
| 11.09.2026 | 11,09 | 11,26 | 10,77 | 10,81 | -1,37% | 84.498,00 |
| 10.09.2026 | 11,56 | 11,66 | 10,88 | 10,96 | -6,24% | 149.857,00 |
| 09.09.2026 | 12,08 | 12,08 | 11,56 | 11,69 | -0,17% | 139.388,00 |
| 08.09.2026 | 12,01 | 12,01 | 11,67 | 11,71 | -3,06% | 123.855,00 |
| 04.09.2026 | 11,94 | 12,13 | 11,77 | 12,08 | 2,42% | 40.765,00 |
| 03.09.2026 | 11,67 | 11,85 | 11,53 | 11,80 | 2,12% | 47.701,00 |
| 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 |