1,675€
6,69%
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 | 7,01% | - |
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% | - |