10,870$
0,93%
Echtzeit-Aktienkurs Motorcar Parts of America
Bid:
Ask:
Aktienkurse zur Motorcar Parts of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.04.2026 | 11,16 | 11,55 | 11,16 | 11,39 | -0,61% | 34.926,00 |
| 10.04.2026 | 11,37 | 11,51 | 11,37 | 11,46 | 0,70% | 38.666,00 |
| 09.04.2026 | 11,26 | 11,41 | 11,22 | 11,38 | 1,88% | 55.865,00 |
| 08.04.2026 | 11,02 | 11,21 | 10,98 | 11,17 | 5,08% | 53.760,00 |
| 07.04.2026 | 10,50 | 10,76 | 10,37 | 10,63 | 0,19% | 61.707,00 |
| 06.04.2026 | 10,84 | 10,84 | 9,81 | 10,61 | -1,67% | 65.844,00 |
| 02.04.2026 | 10,80 | 11,06 | 10,74 | 10,79 | -1,10% | 273.391,00 |
| 01.04.2026 | 11,02 | 11,28 | 10,78 | 10,91 | -1,45% | 73.520,00 |
| 31.03.2026 | 10,88 | 11,21 | 10,82 | 11,07 | 1,93% | 75.754,00 |
| 30.03.2026 | 10,96 | 10,96 | 9,86 | 10,86 | -0,37% | 121.211,00 |
| 27.03.2026 | 11,02 | 11,18 | 10,80 | 10,90 | -2,24% | 73.981,00 |
| 26.03.2026 | 11,15 | 11,28 | 11,00 | 11,15 | -0,36% | 75.448,00 |
| 25.03.2026 | 10,92 | 11,20 | 10,80 | 11,19 | 3,32% | 83.555,00 |
| 24.03.2026 | 10,63 | 10,99 | 10,63 | 10,83 | 0,84% | 93.944,00 |
| 23.03.2026 | 10,40 | 10,83 | 10,35 | 10,74 | 5,19% | 119.272,00 |
| 20.03.2026 | 10,30 | 10,34 | 10,10 | 10,21 | -1,60% | 134.800,00 |
| 19.03.2026 | 10,16 | 10,49 | 10,13 | 10,38 | 0,87% | 102.270,00 |
| 18.03.2026 | 10,23 | 10,38 | 10,05 | 10,29 | -0,62% | 108.615,00 |
| 17.03.2026 | 10,18 | 10,47 | 10,18 | 10,35 | 2,27% | 77.407,00 |
| 16.03.2026 | 10,39 | 10,39 | 10,10 | 10,12 | 0,00% | 126.011,00 |
| 13.03.2026 | 10,33 | 10,34 | 10,05 | 10,12 | -1,08% | 138.654,00 |
| 12.03.2026 | 10,36 | 10,75 | 10,11 | 10,23 | -2,11% | 106.895,00 |
| 11.03.2026 | 10,20 | 10,56 | 10,19 | 10,45 | 2,55% | 145.221,00 |
| 10.03.2026 | 10,11 | 10,46 | 10,10 | 10,19 | 0,39% | 131.468,00 |
| 09.03.2026 | 10,38 | 10,57 | 10,01 | 10,15 | -3,33% | 220.886,00 |
| 06.03.2026 | 10,42 | 10,97 | 10,23 | 10,50 | 1,45% | 221.303,00 |
| 05.03.2026 | 10,22 | 10,63 | 10,19 | 10,35 | -0,10% | 152.523,00 |
| 04.03.2026 | 10,41 | 10,42 | 10,05 | 10,36 | -0,48% | 133.901,00 |
| 03.03.2026 | 10,07 | 10,49 | 9,82 | 10,41 | 0,97% | 139.114,00 |
| 02.03.2026 | 10,17 | 10,50 | 10,06 | 10,31 | -0,29% | 92.632,00 |
| 27.02.2026 | 10,20 | 10,50 | 10,07 | 10,34 | -0,10% | 120.305,00 |
| 26.02.2026 | 10,73 | 10,73 | 10,24 | 10,35 | -3,90% | 65.389,00 |
| 25.02.2026 | 10,74 | 10,85 | 10,44 | 10,77 | 1,13% | 71.651,00 |
| 24.02.2026 | 10,57 | 10,94 | 10,57 | 10,65 | 0,66% | 126.315,00 |
| 23.02.2026 | 10,46 | 10,70 | 10,36 | 10,58 | -0,56% | 256.116,00 |
| 20.02.2026 | 10,49 | 10,89 | 10,41 | 10,64 | 0,57% | 201.198,00 |
| 19.02.2026 | 10,56 | 10,83 | 10,33 | 10,58 | -1,58% | 312.927,00 |
| 18.02.2026 | 10,33 | 10,90 | 9,80 | 10,75 | 4,98% | 186.842,00 |
| 17.02.2026 | 9,86 | 10,38 | 9,75 | 10,24 | 1,99% | 154.641,00 |
| 13.02.2026 | 9,63 | 10,35 | 9,56 | 10,04 | 5,46% | 253.119,00 |
| 12.02.2026 | 10,03 | 10,10 | 9,29 | 9,52 | -5,08% | 300.018,00 |
| 11.02.2026 | 10,70 | 10,70 | 9,81 | 10,03 | -6,52% | 302.880,00 |
| 10.02.2026 | 10,74 | 10,90 | 10,30 | 10,73 | -1,01% | 424.684,00 |
| 09.02.2026 | 10,26 | 11,10 | 9,29 | 10,84 | -17,50% | 404.206,00 |
| 06.02.2026 | 12,91 | 13,18 | 12,82 | 13,14 | 2,74% | 100.305,00 |
| 05.02.2026 | 13,10 | 13,10 | 12,53 | 12,79 | -2,66% | 126.480,00 |
| 04.02.2026 | 13,15 | 13,25 | 12,87 | 13,14 | -1,35% | 106.015,00 |
| 03.02.2026 | 13,06 | 13,50 | 12,92 | 13,32 | 1,76% | 93.162,00 |
| 02.02.2026 | 12,48 | 13,20 | 12,38 | 13,09 | 5,31% | 147.344,00 |
| 30.01.2026 | 12,86 | 13,28 | 12,24 | 12,43 | -4,53% | 102.998,00 |
| 29.01.2026 | 12,82 | 13,11 | 12,53 | 13,02 | 1,88% | 122.333,00 |
| 28.01.2026 | 12,91 | 12,97 | 12,72 | 12,78 | -0,85% | 87.478,00 |
| 27.01.2026 | 12,89 | 13,00 | 12,79 | 12,89 | 0,62% | 86.816,00 |
| 26.01.2026 | 12,93 | 13,00 | 12,72 | 12,81 | -1,39% | 75.145,00 |
| 23.01.2026 | 13,03 | 13,18 | 12,78 | 12,99 | -0,54% | 44.818,00 |
| 22.01.2026 | 13,49 | 13,70 | 12,99 | 13,06 | -2,68% | 135.281,00 |
| 21.01.2026 | 12,87 | 13,44 | 12,81 | 13,42 | 5,50% | 77.609,00 |
| 20.01.2026 | 12,78 | 13,14 | 12,56 | 12,72 | -2,83% | 74.405,00 |
| 16.01.2026 | 13,63 | 13,63 | 13,08 | 13,09 | -3,75% | 92.045,00 |
| 15.01.2026 | 13,10 | 13,74 | 13,08 | 13,60 | 4,06% | 104.637,00 |
| 14.01.2026 | 13,17 | 13,27 | 12,94 | 13,07 | -0,76% | 120.652,00 |
| 13.01.2026 | 13,30 | 13,38 | 13,09 | 13,17 | -0,68% | 79.099,00 |
| 12.01.2026 | 12,61 | 13,38 | 12,61 | 13,26 | 4,16% | 112.730,00 |
| 09.01.2026 | 12,81 | 12,87 | 12,54 | 12,73 | -1,01% | 77.511,00 |
| 08.01.2026 | 12,31 | 12,98 | 12,31 | 12,86 | 3,88% | 94.983,00 |
| 07.01.2026 | 12,67 | 12,73 | 12,35 | 12,38 | -2,60% | 82.335,00 |
| 06.01.2026 | 12,44 | 12,73 | 12,09 | 12,71 | 1,27% | 94.205,00 |
| 05.01.2026 | 12,39 | 12,74 | 12,38 | 12,55 | 1,54% | 83.340,00 |
| 02.01.2026 | 12,50 | 12,50 | 12,05 | 12,36 | 0,16% | 96.453,00 |
| 31.12.2025 | 12,50 | 12,55 | 12,16 | 12,34 | -1,36% | 314.639,00 |
| 30.12.2025 | 12,40 | 12,73 | 12,36 | 12,51 | 0,89% | 104.801,00 |
| 29.12.2025 | 12,48 | 12,61 | 12,25 | 12,40 | -0,64% | 141.399,00 |