1,680€
7,01%
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,68 | 1,70 | 1,59 | 1,68 | 6,69% | - |
| 16.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 15.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 14.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 13.05.2024 | 1,60 | 1,60 | 1,57 | 1,57 | -1,26% | - |
| 10.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 09.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 08.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 07.05.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -0,63% | - |
| 06.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 03.05.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 0,64% | - |
| 02.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 30.04.2024 | 1,54 | 1,55 | 1,54 | 1,55 | -0,64% | - |
| 29.04.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 6,12% | - |
| 26.04.2024 | 1,53 | 1,53 | 1,47 | 1,47 | -4,55% | - |
| 25.04.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 0,65% | - |
| 24.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 23.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 22.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 19.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 2.223,00 |
| 18.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 4,83% | - |
| 17.04.2024 | 1,52 | 1,52 | 1,45 | 1,45 | -3,33% | - |
| 16.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 15.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 12.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 11.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 10.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 09.04.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 2,72% | - |
| 08.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 05.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 04.04.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 0,68% | - |
| 03.04.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 0,00% | - |
| 02.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 28.03.2024 | 1,46 | 1,46 | 1,44 | 1,44 | -2,04% | - |
| 27.03.2024 | 1,45 | 1,47 | 1,45 | 1,47 | 2,08% | - |
| 26.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 25.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 22.03.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -2,72% | - |
| 21.03.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 0,68% | - |
| 20.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 19.03.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 0,00% | - |
| 18.03.2024 | 1,42 | 1,44 | 1,42 | 1,44 | -0,69% | - |
| 15.03.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 0,00% | - |
| 14.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 13.03.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 4,23% | - |
| 12.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 11.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 08.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 07.03.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -1,41% | - |
| 06.03.2024 | 1,41 | 1,42 | 1,40 | 1,42 | 1,43% | - |
| 05.03.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -1,41% | - |
| 04.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 01.03.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 2,92% | - |
| 29.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 28.02.2024 | 1,36 | 1,38 | 1,36 | 1,38 | -2,13% | - |
| 27.02.2024 | 1,38 | 1,41 | 1,38 | 1,41 | -0,70% | - |
| 26.02.2024 | 1,38 | 1,42 | 1,38 | 1,42 | 2,16% | - |
| 23.02.2024 | 1,41 | 1,41 | 1,39 | 1,39 | 1,46% | - |
| 22.02.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 0,00% | - |
| 21.02.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -3,52% | - |
| 20.02.2024 | 1,33 | 1,42 | 1,33 | 1,42 | 11,81% | - |
| 19.02.2024 | 1,26 | 1,27 | 1,26 | 1,27 | -1,55% | - |
| 16.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 6,61% | - |
| 15.02.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 3,42% | - |
| 14.02.2024 | 1,16 | 1,17 | 1,16 | 1,17 | -0,85% | - |
| 13.02.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 2,61% | - |
| 12.02.2024 | 1,13 | 1,15 | 1,13 | 1,15 | -0,86% | - |
| 09.02.2024 | 1,13 | 1,16 | 1,13 | 1,16 | 2,65% | - |
| 08.02.2024 | 1,09 | 1,13 | 1,09 | 1,13 | -1,74% | - |
| 07.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | - |
| 06.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 05.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 02.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 01.02.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,00% | - |
| 31.01.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 0,00% | - |
| 30.01.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 2,80% | - |
| 29.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -3,60% | - |
| 26.01.2024 | 1,06 | 1,11 | 1,01 | 1,11 | 4,72% | - |
| 25.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 3,92% | - |
| 24.01.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 23.01.2024 | 1,00 | 1,01 | 1,00 | 1,01 | 1,51% | - |
| 22.01.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 1,53% | - |
| 19.01.2024 | 1,01 | 1,01 | 0,98 | 0,98 | 0,51% | - |
| 18.01.2024 | 1,01 | 1,01 | 0,98 | 0,98 | -4,41% | - |
| 17.01.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -4,67% | - |
| 16.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -5,31% | - |
| 15.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 6,60% | - |
| 12.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 11.01.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -1,82% | - |
| 10.01.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -2,65% | - |
| 09.01.2024 | 1,15 | 1,15 | 1,13 | 1,13 | -2,59% | - |
| 08.01.2024 | 1,09 | 1,16 | 1,09 | 1,16 | 0,00% | - |
| 05.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 04.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 03.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 02.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 29.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 28.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 27.12.2023 | 1,10 | 1,14 | 1,10 | 1,14 | 3,64% | - |
| 22.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |