24,180$
3,07%
Echtzeit-Aktienkurs MP Materials Corp
Bid:
Ask:
Aktienkurse zur MP Materials Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 23,20 | 24,10 | 22,82 | 24,01 | 2,34% | 2.504.644,00 |
| 27.02.2025 | 23,98 | 24,50 | 23,30 | 23,46 | -1,30% | 1.970.426,00 |
| 26.02.2025 | 24,12 | 25,35 | 23,77 | 23,77 | 0,89% | 3.113.489,00 |
| 25.02.2025 | 24,17 | 24,23 | 22,82 | 23,56 | -2,93% | 3.026.166,00 |
| 24.02.2025 | 24,43 | 24,84 | 23,54 | 24,27 | -0,12% | 3.087.173,00 |
| 21.02.2025 | 24,57 | 24,70 | 23,48 | 24,30 | 4,83% | 4.661.664,00 |
| 20.02.2025 | 22,95 | 23,38 | 22,60 | 23,18 | 0,83% | 1.899.257,00 |
| 19.02.2025 | 23,25 | 23,51 | 22,60 | 22,99 | -1,96% | 2.741.493,00 |
| 18.02.2025 | 23,82 | 24,26 | 23,44 | 23,45 | -1,14% | 2.232.069,00 |
| 14.02.2025 | 24,68 | 24,69 | 23,52 | 23,72 | -2,71% | 1.741.897,00 |
| 13.02.2025 | 24,39 | 24,59 | 23,66 | 24,38 | 0,95% | 2.360.532,00 |
| 12.02.2025 | 24,34 | 24,70 | 23,88 | 24,15 | -2,19% | 2.252.744,00 |
| 11.02.2025 | 25,00 | 25,14 | 24,42 | 24,69 | -3,25% | 3.211.206,00 |
| 10.02.2025 | 24,13 | 26,00 | 23,91 | 25,52 | 6,60% | 6.530.461,00 |
| 07.02.2025 | 24,00 | 24,13 | 23,37 | 23,94 | -0,71% | 3.882.372,00 |
| 06.02.2025 | 24,20 | 24,80 | 23,68 | 24,11 | 2,33% | 4.220.813,00 |
| 05.02.2025 | 24,48 | 24,54 | 23,12 | 23,56 | -3,72% | 4.478.677,00 |
| 04.02.2025 | 22,68 | 24,78 | 22,63 | 24,47 | 10,08% | 8.793.274,00 |
| 03.02.2025 | 22,35 | 23,67 | 21,81 | 22,23 | 1,23% | 5.110.053,00 |
| 31.01.2025 | 21,76 | 22,28 | 21,60 | 21,96 | 1,01% | 2.844.863,00 |
| 30.01.2025 | 20,99 | 21,93 | 20,93 | 21,74 | 5,13% | 2.095.812,00 |
| 29.01.2025 | 20,84 | 21,14 | 20,53 | 20,68 | -0,67% | 1.501.426,00 |
| 28.01.2025 | 21,56 | 21,71 | 20,61 | 20,82 | -3,25% | 1.539.334,00 |
| 27.01.2025 | 20,85 | 21,71 | 20,79 | 21,52 | -0,23% | 2.307.989,00 |
| 24.01.2025 | 21,81 | 22,12 | 21,45 | 21,57 | 0,75% | 3.716.812,00 |
| 23.01.2025 | 21,01 | 21,55 | 20,75 | 21,41 | 1,57% | 1.460.179,00 |
| 22.01.2025 | 21,49 | 21,90 | 21,03 | 21,08 | 1,01% | 2.346.508,00 |
| 21.01.2025 | 21,24 | 21,35 | 19,72 | 20,87 | -0,33% | 2.988.740,00 |
| 17.01.2025 | 21,44 | 21,52 | 20,90 | 20,94 | -1,09% | 1.978.438,00 |
| 16.01.2025 | 19,93 | 21,39 | 19,93 | 21,17 | 2,72% | 2.448.627,00 |
| 15.01.2025 | 20,25 | 21,28 | 19,95 | 20,61 | 6,29% | 2.999.672,00 |
| 14.01.2025 | 19,85 | 20,10 | 19,23 | 19,39 | -0,72% | 1.282.448,00 |
| 13.01.2025 | 19,43 | 19,70 | 19,20 | 19,53 | -1,11% | 2.094.245,00 |
| 10.01.2025 | 19,47 | 20,06 | 19,20 | 19,75 | 1,91% | 2.089.649,00 |
| 08.01.2025 | 20,27 | 20,27 | 18,89 | 19,38 | -5,83% | 2.665.313,00 |
| 07.01.2025 | 20,71 | 21,13 | 20,30 | 20,58 | 0,59% | 2.834.745,00 |
| 06.01.2025 | 19,27 | 21,14 | 18,80 | 20,46 | 12,42% | 10.444.250,00 |
| 03.01.2025 | 16,55 | 18,37 | 16,51 | 18,20 | 11,04% | 4.892.111,00 |
| 02.01.2025 | 15,85 | 16,53 | 15,77 | 16,39 | 5,06% | 3.002.656,00 |
| 31.12.2024 | 16,01 | 16,18 | 15,56 | 15,60 | -2,38% | 2.305.386,00 |
| 30.12.2024 | 16,27 | 16,27 | 15,78 | 15,98 | -2,92% | 2.196.405,00 |
| 27.12.2024 | 16,71 | 16,99 | 16,34 | 16,46 | -2,26% | 1.529.411,00 |
| 26.12.2024 | 16,50 | 16,95 | 16,30 | 16,84 | 1,81% | 1.961.063,00 |
| 24.12.2024 | 16,42 | 16,56 | 16,25 | 16,54 | 1,53% | 857.892,00 |
| 23.12.2024 | 15,82 | 16,38 | 15,68 | 16,29 | 2,84% | 2.646.352,00 |
| 20.12.2024 | 16,03 | 16,26 | 15,71 | 15,84 | -2,10% | 4.509.656,00 |
| 19.12.2024 | 16,94 | 17,20 | 15,97 | 16,18 | -3,29% | 4.393.145,00 |
| 18.12.2024 | 18,16 | 18,36 | 16,54 | 16,73 | -8,93% | 3.043.346,00 |
| 17.12.2024 | 18,58 | 18,80 | 18,18 | 18,37 | -2,24% | 2.567.267,00 |
| 16.12.2024 | 19,12 | 19,21 | 18,58 | 18,79 | -2,99% | 2.333.776,00 |
| 13.12.2024 | 19,28 | 19,40 | 18,85 | 19,37 | -1,17% | 2.252.623,00 |
| 12.12.2024 | 19,30 | 19,73 | 18,90 | 19,60 | 0,77% | 2.072.035,00 |
| 11.12.2024 | 19,58 | 19,80 | 19,01 | 19,45 | -0,46% | 1.977.512,00 |
| 10.12.2024 | 20,23 | 20,25 | 19,38 | 19,54 | -4,78% | 4.078.290,00 |
| 09.12.2024 | 20,25 | 21,13 | 20,15 | 20,52 | 4,06% | 3.024.702,00 |
| 06.12.2024 | 20,34 | 20,47 | 19,54 | 19,72 | -1,45% | 2.118.943,00 |
| 05.12.2024 | 20,88 | 21,06 | 20,00 | 20,01 | -5,30% | 3.484.284,00 |
| 04.12.2024 | 23,21 | 23,60 | 20,61 | 21,13 | -8,57% | 6.310.527,00 |
| 03.12.2024 | 23,07 | 24,01 | 22,50 | 23,11 | 11,05% | 12.762.391,00 |
| 02.12.2024 | 21,10 | 21,11 | 20,29 | 20,81 | -1,23% | 2.787.964,00 |
| 29.11.2024 | 20,95 | 21,70 | 20,95 | 21,07 | 1,10% | 1.079.768,00 |
| 27.11.2024 | 20,70 | 21,26 | 20,56 | 20,84 | 2,91% | 2.007.349,00 |
| 26.11.2024 | 20,52 | 20,66 | 19,97 | 20,25 | -2,83% | 3.268.891,00 |
| 25.11.2024 | 19,93 | 21,04 | 19,88 | 20,84 | 6,11% | 2.660.824,00 |
| 22.11.2024 | 18,72 | 19,87 | 18,53 | 19,64 | 4,80% | 2.339.902,00 |
| 21.11.2024 | 18,30 | 19,11 | 18,01 | 18,74 | 2,80% | 219.093,00 |
| 20.11.2024 | 17,85 | 18,32 | 17,68 | 18,23 | 1,17% | 1.224.964,00 |
| 19.11.2024 | 18,33 | 18,33 | 17,65 | 18,02 | -1,80% | 1.726.260,00 |
| 18.11.2024 | 18,15 | 18,68 | 18,00 | 18,35 | 0,38% | 1.824.387,00 |
| 15.11.2024 | 18,73 | 18,73 | 18,02 | 18,28 | -1,56% | 2.118.953,00 |
| 14.11.2024 | 19,10 | 19,28 | 18,43 | 18,57 | -2,88% | 2.672.830,00 |
| 13.11.2024 | 20,03 | 20,10 | 18,75 | 19,12 | -3,68% | 3.515.821,00 |
| 12.11.2024 | 20,12 | 20,38 | 19,57 | 19,85 | -2,74% | 1.919.533,00 |
| 11.11.2024 | 19,60 | 20,58 | 19,38 | 20,41 | 4,67% | 2.379.231,00 |
| 08.11.2024 | 19,80 | 19,82 | 18,87 | 19,50 | -2,40% | 3.124.994,00 |
| 07.11.2024 | 19,70 | 20,05 | 19,38 | 19,98 | 1,52% | 3.152.850,00 |
| 06.11.2024 | 19,54 | 19,87 | 19,00 | 19,68 | 5,75% | 4.786.517,00 |
| 05.11.2024 | 18,25 | 18,94 | 18,05 | 18,61 | 1,97% | 2.361.158,00 |
| 04.11.2024 | 18,34 | 18,65 | 18,00 | 18,25 | 0,11% | 2.069.137,00 |
| 01.11.2024 | 18,20 | 18,42 | 18,02 | 18,23 | 1,33% | 1.817.985,00 |
| 31.10.2024 | 18,55 | 18,56 | 17,79 | 17,99 | -4,00% | 2.148.690,00 |
| 30.10.2024 | 18,85 | 19,29 | 18,74 | 18,74 | -1,32% | 2.151.192,00 |
| 29.10.2024 | 18,96 | 19,20 | 18,88 | 18,99 | 0,58% | 1.288.660,00 |
| 28.10.2024 | 18,69 | 19,43 | 18,55 | 18,88 | 1,29% | 2.685.062,00 |
| 25.10.2024 | 18,67 | 18,78 | 18,47 | 18,64 | 0,49% | 1.541.894,00 |
| 24.10.2024 | 17,95 | 18,70 | 17,75 | 18,55 | 3,81% | 2.090.044,00 |
| 23.10.2024 | 18,04 | 18,08 | 17,65 | 17,87 | -2,35% | 1.988.199,00 |
| 22.10.2024 | 18,24 | 18,44 | 17,90 | 18,30 | 1,22% | 1.580.080,00 |
| 21.10.2024 | 18,46 | 18,53 | 17,74 | 18,08 | -2,69% | 1.726.637,00 |
| 18.10.2024 | 18,49 | 18,78 | 18,39 | 18,58 | 1,59% | 2.168.072,00 |
| 17.10.2024 | 18,79 | 19,00 | 18,24 | 18,29 | -3,74% | 2.868.194,00 |
| 16.10.2024 | 18,19 | 19,08 | 18,17 | 19,00 | 7,34% | 3.474.999,00 |
| 15.10.2024 | 17,53 | 17,85 | 17,40 | 17,70 | -0,34% | 1.440.241,00 |
| 14.10.2024 | 17,52 | 17,85 | 17,39 | 17,76 | -0,28% | 1.424.706,00 |
| 11.10.2024 | 17,24 | 18,03 | 17,24 | 17,81 | 2,53% | 1.942.186,00 |
| 10.10.2024 | 17,05 | 17,50 | 16,92 | 17,37 | 1,28% | 1.390.394,00 |
| 09.10.2024 | 16,98 | 17,21 | 16,62 | 17,15 | 0,88% | 2.568.488,00 |
| 08.10.2024 | 17,10 | 17,45 | 16,84 | 17,00 | -4,71% | 3.182.051,00 |
| 07.10.2024 | 17,30 | 17,95 | 17,23 | 17,84 | 2,65% | 2.574.624,00 |
| 04.10.2024 | 17,32 | 17,85 | 17,08 | 17,38 | 2,48% | 2.314.307,00 |