1,675€
5,35%
Echtzeit-Aktienkurs Motorpoint Group PLC
Bid:
Ask:
Aktienkurse zur Motorpoint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,69 | 1,69 | 1,68 | 1,68 | 5,35% | - |
| 16.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 15.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 14.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 13.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -4,50% | - |
| 10.05.2024 | 1,69 | 1,69 | 1,67 | 1,67 | 5,38% | - |
| 09.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 08.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 07.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 06.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 03.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -4,22% | - |
| 02.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 6,41% | - |
| 30.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 29.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 2,60% | - |
| 26.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 25.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 24.04.2024 | 1,60 | 1,62 | 1,60 | 1,61 | 5,23% | - |
| 23.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 22.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 19.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 18.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 17.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 16.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 15.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 12.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 11.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -4,40% | - |
| 10.04.2024 | 1,58 | 1,59 | 1,56 | 1,59 | 3,92% | - |
| 09.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 08.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 05.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 04.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 03.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 02.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 28.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 27.03.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 26.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 25.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 22.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 21.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 20.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 19.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 18.03.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -5,81% | - |
| 15.03.2024 | 1,55 | 1,58 | 1,54 | 1,55 | 5,44% | - |
| 14.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 13.03.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 4,93% | - |
| 12.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 11.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 08.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 07.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 06.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 05.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 04.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 01.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 29.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 28.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 27.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 26.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 23.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 22.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 21.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 20.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 5,43% | - |
| 19.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -5,49% | - |
| 16.02.2024 | 1,37 | 1,39 | 1,34 | 1,37 | 0,00% | - |
| 15.02.2024 | 1,32 | 1,37 | 1,31 | 1,37 | 14,71% | - |
| 14.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 13.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 12.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 09.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 07.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 06.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 05.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 01.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 31.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 3,67% | - |
| 29.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | - |
| 26.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 25.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 24.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 23.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 22.01.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 1,98% | - |
| 19.01.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 18.01.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 17.01.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -7,34% | - |
| 16.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -6,03% | - |
| 15.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 4,50% | - |
| 12.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 11.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 10.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
| 09.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 08.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 05.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 04.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -6,56% | - |
| 02.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 29.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 28.12.2023 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 27.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 22.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 21.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 20.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | 8,65% | - |
| 19.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | 6,12% | - |
| 18.12.2023 | 0,98 | 0,98 | 0,98 | 0,98 | -2,97% | - |