5,620$
-0,53%
Echtzeit-Aktienkurs Motorcar Parts of America
Bid:
Ask:
Aktienkurse zur Motorcar Parts of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 5,76 | 5,85 | 5,49 | 5,61 | -0,53% | 49.414,00 |
| 01.05.2024 | 5,71 | 5,87 | 5,64 | 5,64 | -0,88% | 43.842,00 |
| 30.04.2024 | 5,92 | 6,02 | 5,63 | 5,69 | -3,89% | 80.402,00 |
| 29.04.2024 | 5,82 | 5,98 | 5,68 | 5,92 | 3,32% | 152.293,00 |
| 26.04.2024 | 5,53 | 5,80 | 5,53 | 5,73 | 3,24% | 89.454,00 |
| 25.04.2024 | 5,50 | 5,55 | 5,39 | 5,55 | 0,00% | 60.914,00 |
| 24.04.2024 | 5,73 | 5,85 | 5,48 | 5,55 | -2,46% | 57.322,00 |
| 23.04.2024 | 5,50 | 5,76 | 5,50 | 5,69 | 3,45% | 30.884,00 |
| 22.04.2024 | 5,51 | 5,96 | 5,46 | 5,50 | -0,18% | 134.717,00 |
| 19.04.2024 | 5,43 | 5,65 | 5,40 | 5,51 | -0,36% | 59.348,00 |
| 18.04.2024 | 5,08 | 5,57 | 5,08 | 5,53 | 8,22% | 72.939,00 |
| 17.04.2024 | 5,38 | 5,48 | 5,10 | 5,11 | -5,55% | 59.209,00 |
| 16.04.2024 | 5,62 | 5,86 | 5,41 | 5,41 | -3,22% | 130.377,00 |
| 15.04.2024 | 6,33 | 6,42 | 5,59 | 5,59 | -10,42% | 154.900,00 |
| 12.04.2024 | 6,41 | 6,43 | 5,92 | 6,24 | -3,41% | 83.134,00 |
| 11.04.2024 | 6,47 | 6,83 | 6,34 | 6,46 | -1,22% | 62.648,00 |
| 10.04.2024 | 6,98 | 6,98 | 6,38 | 6,54 | -4,94% | 55.394,00 |
| 09.04.2024 | 7,00 | 7,10 | 6,73 | 6,88 | -1,67% | 42.969,00 |
| 08.04.2024 | 7,42 | 7,46 | 6,91 | 7,00 | -0,61% | 48.115,00 |
| 05.04.2024 | 7,63 | 7,77 | 6,97 | 7,04 | -6,75% | 46.007,00 |
| 04.04.2024 | 7,94 | 8,09 | 7,31 | 7,55 | -5,03% | 82.073,00 |
| 03.04.2024 | 7,70 | 8,01 | 7,70 | 7,95 | 3,85% | 31.348,00 |
| 02.04.2024 | 8,11 | 8,11 | 7,56 | 7,66 | -5,73% | 31.202,00 |
| 01.04.2024 | 7,98 | 8,18 | 7,62 | 8,12 | 1,00% | 90.780,00 |
| 28.03.2024 | 8,09 | 8,18 | 8,01 | 8,04 | 0,50% | 12.530,00 |
| 27.03.2024 | 8,19 | 8,23 | 7,85 | 8,00 | -0,37% | 30.709,00 |
| 26.03.2024 | 7,91 | 8,41 | 7,88 | 8,03 | 0,25% | 42.836,00 |
| 25.03.2024 | 7,73 | 8,08 | 7,73 | 8,01 | 2,17% | 57.049,00 |
| 22.03.2024 | 8,03 | 8,17 | 7,74 | 7,84 | -2,24% | 59.632,00 |
| 21.03.2024 | 7,64 | 8,12 | 7,64 | 8,02 | 3,75% | 49.540,00 |
| 20.03.2024 | 7,53 | 7,91 | 7,50 | 7,73 | 3,62% | 38.790,00 |
| 19.03.2024 | 7,38 | 7,62 | 7,28 | 7,46 | -0,27% | 48.332,00 |
| 18.03.2024 | 7,72 | 7,92 | 7,47 | 7,48 | -3,73% | 50.088,00 |
| 15.03.2024 | 7,96 | 8,23 | 7,71 | 7,77 | -2,51% | 65.722,00 |
| 14.03.2024 | 8,12 | 8,12 | 7,83 | 7,97 | -3,04% | 33.194,00 |
| 13.03.2024 | 8,22 | 8,44 | 8,07 | 8,22 | -2,26% | 27.305,00 |
| 12.03.2024 | 8,15 | 8,43 | 8,09 | 8,41 | 1,82% | 25.211,00 |
| 11.03.2024 | 8,49 | 8,53 | 8,14 | 8,26 | -3,17% | 29.911,00 |
| 08.03.2024 | 8,93 | 8,93 | 8,44 | 8,53 | -3,07% | 34.459,00 |
| 07.03.2024 | 9,02 | 9,04 | 8,65 | 8,80 | -2,11% | 42.496,00 |
| 06.03.2024 | 9,02 | 9,08 | 8,80 | 8,99 | -0,11% | 36.145,00 |
| 05.03.2024 | 8,79 | 9,06 | 8,79 | 9,00 | 1,47% | 27.335,00 |
| 04.03.2024 | 9,04 | 9,18 | 8,82 | 8,87 | -1,33% | 49.464,00 |
| 01.03.2024 | 8,85 | 9,16 | 8,85 | 8,99 | 0,00% | 42.130,00 |
| 29.02.2024 | 9,07 | 9,34 | 8,88 | 8,99 | -0,33% | 64.258,00 |
| 28.02.2024 | 9,11 | 9,24 | 8,98 | 9,02 | -2,43% | 51.194,00 |
| 27.02.2024 | 9,37 | 9,58 | 9,21 | 9,25 | -1,12% | 36.425,00 |
| 26.02.2024 | 9,08 | 9,42 | 8,82 | 9,35 | 1,41% | 141.777,00 |
| 23.02.2024 | 9,09 | 9,23 | 8,83 | 9,22 | 2,67% | 93.016,00 |
| 22.02.2024 | 8,94 | 9,17 | 8,48 | 8,98 | 0,45% | 109.431,00 |
| 21.02.2024 | 9,44 | 9,51 | 8,94 | 8,94 | -5,89% | 53.990,00 |
| 20.02.2024 | 9,68 | 9,82 | 9,49 | 9,50 | -3,36% | 105.624,00 |
| 16.02.2024 | 9,68 | 9,87 | 9,45 | 9,83 | 1,34% | 86.133,00 |
| 15.02.2024 | 9,43 | 9,74 | 9,42 | 9,70 | 2,75% | 46.482,00 |
| 14.02.2024 | 9,89 | 9,89 | 9,42 | 9,44 | -0,74% | 42.904,00 |
| 13.02.2024 | 9,98 | 10,10 | 9,51 | 9,51 | -4,33% | 88.743,00 |
| 12.02.2024 | 8,64 | 10,40 | 8,64 | 9,94 | 15,58% | 161.162,00 |
| 09.02.2024 | 8,70 | 8,81 | 8,30 | 8,60 | -10,23% | 145.655,00 |
| 08.02.2024 | 9,18 | 9,90 | 9,18 | 9,58 | 4,70% | 46.104,00 |
| 07.02.2024 | 9,36 | 9,39 | 8,90 | 9,15 | -2,66% | 74.387,00 |
| 06.02.2024 | 9,66 | 9,86 | 9,23 | 9,40 | -1,36% | 39.311,00 |
| 05.02.2024 | 9,31 | 9,64 | 9,19 | 9,53 | 0,85% | 60.194,00 |
| 02.02.2024 | 9,23 | 9,56 | 9,02 | 9,45 | 1,29% | 47.065,00 |
| 01.02.2024 | 9,12 | 9,56 | 8,99 | 9,33 | 2,19% | 64.207,00 |
| 31.01.2024 | 9,66 | 9,69 | 9,12 | 9,13 | -6,84% | 46.878,00 |
| 30.01.2024 | 9,82 | 10,05 | 9,79 | 9,80 | -0,81% | 23.241,00 |
| 29.01.2024 | 9,69 | 10,00 | 9,45 | 9,88 | 1,33% | 27.798,00 |
| 26.01.2024 | 10,20 | 10,25 | 9,71 | 9,75 | -4,22% | 40.767,00 |
| 25.01.2024 | 9,89 | 10,20 | 9,84 | 10,18 | 3,67% | 103.043,00 |
| 24.01.2024 | 10,03 | 10,04 | 9,82 | 9,82 | -0,71% | 86.845,00 |
| 23.01.2024 | 9,79 | 10,01 | 9,78 | 9,89 | 0,10% | 63.327,00 |
| 22.01.2024 | 9,34 | 9,90 | 9,28 | 9,88 | 6,35% | 83.829,00 |
| 19.01.2024 | 9,10 | 9,38 | 9,05 | 9,29 | 1,42% | 36.466,00 |
| 18.01.2024 | 9,09 | 9,38 | 9,05 | 9,16 | 0,49% | 58.090,00 |
| 17.01.2024 | 8,92 | 9,14 | 8,92 | 9,12 | 0,28% | 29.280,00 |
| 16.01.2024 | 9,12 | 9,26 | 8,80 | 9,09 | -2,05% | 60.114,00 |
| 12.01.2024 | 9,15 | 9,35 | 8,98 | 9,28 | 1,64% | 72.467,00 |
| 11.01.2024 | 9,05 | 9,14 | 8,96 | 9,13 | -0,65% | 47.486,00 |
| 10.01.2024 | 9,07 | 9,26 | 8,98 | 9,19 | 1,10% | 43.309,00 |
| 09.01.2024 | 9,26 | 9,26 | 9,05 | 9,09 | -3,61% | 81.095,00 |
| 08.01.2024 | 9,84 | 9,89 | 9,43 | 9,43 | -4,17% | 92.808,00 |
| 05.01.2024 | 9,50 | 9,94 | 9,49 | 9,84 | 4,24% | 94.119,00 |
| 04.01.2024 | 8,90 | 9,52 | 8,90 | 9,44 | 5,01% | 69.436,00 |
| 03.01.2024 | 8,82 | 9,07 | 8,67 | 8,99 | -1,43% | 97.602,00 |
| 02.01.2024 | 9,33 | 9,57 | 8,95 | 9,12 | -2,36% | 108.550,00 |
| 29.12.2023 | 9,43 | 9,57 | 9,24 | 9,34 | -0,85% | 87.618,00 |
| 28.12.2023 | 9,59 | 9,70 | 9,32 | 9,42 | -2,48% | 53.632,00 |
| 27.12.2023 | 9,57 | 9,69 | 9,27 | 9,66 | 1,79% | 70.316,00 |
| 26.12.2023 | 8,63 | 9,59 | 8,54 | 9,49 | 9,33% | 123.451,00 |
| 22.12.2023 | 8,56 | 8,79 | 8,56 | 8,68 | 2,12% | 56.857,00 |
| 21.12.2023 | 8,29 | 8,55 | 8,28 | 8,50 | 3,53% | 96.982,00 |
| 20.12.2023 | 8,33 | 8,59 | 8,12 | 8,21 | -3,07% | 73.829,00 |
| 19.12.2023 | 8,26 | 8,55 | 8,26 | 8,47 | 4,57% | 52.396,00 |
| 18.12.2023 | 8,30 | 8,32 | 7,81 | 8,10 | -2,29% | 111.059,00 |
| 15.12.2023 | 9,00 | 9,03 | 8,15 | 8,29 | -7,06% | 142.440,00 |
| 14.12.2023 | 9,27 | 9,35 | 8,70 | 8,92 | -1,87% | 112.222,00 |
| 13.12.2023 | 9,04 | 9,10 | 8,61 | 9,09 | 2,60% | 74.192,00 |
| 12.12.2023 | 9,31 | 9,31 | 8,73 | 8,86 | -4,53% | 48.677,00 |
| 11.12.2023 | 9,23 | 9,41 | 8,97 | 9,28 | -0,75% | 80.881,00 |
| 08.12.2023 | 9,38 | 9,81 | 9,31 | 9,35 | -5,17% | 46.725,00 |