13,860$
0,43%
Echtzeit-Aktienkurs MP Materials Corp
Bid:
Ask:
Aktienkurse zur MP Materials Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 14,09 | 14,15 | 13,76 | 13,90 | 0,72% | 1.377.423,00 |
| 25.07.2024 | 13,48 | 14,02 | 13,41 | 13,80 | 0,51% | 2.021.226,00 |
| 24.07.2024 | 14,14 | 14,41 | 13,70 | 13,73 | -2,62% | 1.982.920,00 |
| 23.07.2024 | 14,04 | 14,19 | 13,92 | 14,10 | -0,98% | 1.504.122,00 |
| 22.07.2024 | 14,37 | 14,49 | 13,82 | 14,24 | -0,35% | 2.685.558,00 |
| 19.07.2024 | 14,26 | 14,33 | 14,02 | 14,29 | -1,24% | 1.932.340,00 |
| 18.07.2024 | 15,04 | 15,15 | 14,35 | 14,47 | -4,24% | 1.970.307,00 |
| 17.07.2024 | 15,16 | 15,44 | 14,73 | 15,11 | -1,11% | 2.182.067,00 |
| 16.07.2024 | 15,31 | 15,35 | 14,94 | 15,28 | -0,13% | 1.428.456,00 |
| 15.07.2024 | 15,32 | 15,53 | 14,98 | 15,30 | -2,05% | 3.285.201,00 |
| 12.07.2024 | 15,05 | 15,63 | 15,01 | 15,62 | 4,97% | 2.828.844,00 |
| 11.07.2024 | 14,71 | 14,94 | 14,60 | 14,88 | 3,84% | 2.504.210,00 |
| 10.07.2024 | 14,31 | 14,44 | 14,13 | 14,33 | 0,63% | 1.761.058,00 |
| 09.07.2024 | 14,18 | 14,33 | 13,95 | 14,24 | 0,14% | 1.672.804,00 |
| 08.07.2024 | 14,15 | 14,37 | 13,90 | 14,22 | 1,07% | 2.015.075,00 |
| 05.07.2024 | 14,24 | 14,29 | 13,85 | 14,07 | -0,64% | 1.971.715,00 |
| 03.07.2024 | 13,99 | 14,30 | 13,77 | 14,16 | 3,06% | 2.538.599,00 |
| 02.07.2024 | 12,80 | 13,80 | 12,79 | 13,74 | 7,34% | 4.148.616,00 |
| 01.07.2024 | 13,25 | 13,34 | 12,68 | 12,80 | 0,55% | 4.089.476,00 |
| 28.06.2024 | 13,03 | 13,18 | 12,69 | 12,73 | -0,93% | 4.165.392,00 |
| 27.06.2024 | 12,54 | 12,94 | 12,35 | 12,85 | 2,07% | 2.778.827,00 |
| 26.06.2024 | 12,17 | 12,67 | 12,09 | 12,59 | 2,52% | 3.858.700,00 |
| 25.06.2024 | 13,29 | 13,35 | 12,27 | 12,28 | -8,29% | 5.929.766,00 |
| 24.06.2024 | 13,71 | 13,81 | 13,26 | 13,39 | -2,12% | 3.038.718,00 |
| 21.06.2024 | 13,54 | 13,76 | 13,22 | 13,68 | 0,07% | 7.092.780,00 |
| 20.06.2024 | 13,47 | 13,69 | 13,34 | 13,67 | 2,01% | 3.224.756,00 |
| 18.06.2024 | 13,28 | 13,48 | 13,17 | 13,40 | 0,53% | 3.356.871,00 |
| 17.06.2024 | 13,42 | 13,54 | 12,94 | 13,33 | -2,27% | 4.018.717,00 |
| 14.06.2024 | 14,00 | 14,16 | 13,62 | 13,64 | -3,06% | 3.291.412,00 |
| 13.06.2024 | 14,59 | 14,68 | 13,96 | 14,07 | -3,89% | 3.151.104,00 |
| 12.06.2024 | 15,08 | 15,43 | 14,58 | 14,64 | 1,04% | 2.125.152,00 |
| 11.06.2024 | 14,73 | 14,82 | 14,37 | 14,49 | -3,34% | 2.857.231,00 |
| 10.06.2024 | 14,73 | 15,13 | 14,55 | 14,99 | 1,01% | 2.077.077,00 |
| 07.06.2024 | 15,00 | 15,03 | 14,66 | 14,84 | -2,69% | 2.631.657,00 |
| 06.06.2024 | 15,32 | 15,52 | 15,05 | 15,25 | -1,17% | 1.850.559,00 |
| 05.06.2024 | 15,42 | 15,57 | 15,20 | 15,43 | 0,13% | 1.995.935,00 |
| 04.06.2024 | 15,85 | 15,95 | 15,32 | 15,41 | -4,46% | 3.032.943,00 |
| 03.06.2024 | 16,48 | 16,56 | 15,92 | 16,13 | -0,55% | 2.111.684,00 |
| 31.05.2024 | 16,10 | 16,26 | 15,87 | 16,22 | 1,57% | 2.404.753,00 |
| 30.05.2024 | 15,82 | 16,24 | 15,75 | 15,97 | 1,27% | 2.035.337,00 |
| 29.05.2024 | 16,26 | 16,38 | 15,66 | 15,77 | -5,57% | 3.269.378,00 |
| 28.05.2024 | 17,41 | 17,44 | 16,52 | 16,70 | -2,57% | 2.554.456,00 |
| 24.05.2024 | 16,98 | 17,20 | 16,87 | 17,14 | 1,54% | 1.340.085,00 |
| 23.05.2024 | 17,46 | 17,54 | 16,71 | 16,88 | -3,76% | 2.974.567,00 |
| 22.05.2024 | 17,67 | 18,15 | 17,44 | 17,54 | -0,74% | 2.594.894,00 |
| 21.05.2024 | 17,82 | 17,96 | 17,46 | 17,67 | -1,94% | 2.204.835,00 |
| 20.05.2024 | 18,20 | 18,49 | 17,80 | 18,02 | -1,26% | 3.982.283,00 |
| 17.05.2024 | 18,25 | 18,73 | 18,08 | 18,25 | 0,94% | 3.116.945,00 |
| 16.05.2024 | 17,99 | 18,27 | 17,74 | 18,08 | 0,84% | 3.176.976,00 |
| 15.05.2024 | 18,85 | 19,23 | 17,78 | 17,93 | -2,66% | 5.285.242,00 |
| 14.05.2024 | 17,01 | 18,48 | 16,76 | 18,42 | 12,66% | 7.338.383,00 |
| 13.05.2024 | 16,23 | 17,23 | 16,23 | 16,35 | 1,36% | 3.544.240,00 |
| 10.05.2024 | 16,46 | 16,53 | 16,00 | 16,13 | -1,16% | 3.927.987,00 |
| 09.05.2024 | 15,72 | 16,38 | 15,59 | 16,32 | 4,35% | 2.303.643,00 |
| 08.05.2024 | 15,90 | 15,90 | 15,59 | 15,64 | -3,46% | 2.178.700,00 |
| 07.05.2024 | 16,10 | 16,45 | 15,99 | 16,20 | 0,62% | 2.691.205,00 |
| 06.05.2024 | 15,64 | 16,37 | 15,55 | 16,10 | 4,48% | 3.470.574,00 |
| 03.05.2024 | 15,96 | 16,98 | 15,39 | 15,41 | -3,45% | 4.722.005,00 |
| 02.05.2024 | 16,23 | 16,29 | 15,67 | 15,96 | 0,31% | 3.263.258,00 |
| 01.05.2024 | 16,06 | 16,46 | 15,71 | 15,91 | -0,56% | 2.523.707,00 |
| 30.04.2024 | 16,00 | 16,09 | 15,76 | 16,00 | -2,56% | 3.064.122,00 |
| 29.04.2024 | 16,27 | 16,63 | 16,15 | 16,42 | 2,63% | 2.475.865,00 |
| 26.04.2024 | 16,15 | 16,35 | 15,88 | 16,00 | -0,19% | 2.223.403,00 |
| 25.04.2024 | 15,62 | 16,06 | 15,41 | 16,03 | 1,84% | 1.869.631,00 |
| 24.04.2024 | 15,93 | 15,93 | 15,35 | 15,74 | -0,76% | 2.334.055,00 |
| 23.04.2024 | 15,28 | 16,11 | 15,12 | 15,86 | -0,38% | 2.732.858,00 |
| 22.04.2024 | 16,36 | 16,36 | 15,85 | 15,92 | -3,22% | 2.456.293,00 |
| 19.04.2024 | 16,26 | 16,71 | 16,22 | 16,45 | -0,06% | 2.443.970,00 |
| 18.04.2024 | 16,94 | 17,00 | 16,26 | 16,46 | -1,91% | 3.075.168,00 |
| 17.04.2024 | 16,57 | 17,19 | 16,41 | 16,78 | 2,63% | 2.861.874,00 |
| 16.04.2024 | 16,15 | 16,58 | 15,94 | 16,35 | -0,91% | 2.920.581,00 |
| 15.04.2024 | 16,99 | 17,18 | 16,40 | 16,50 | -2,02% | 2.660.579,00 |
| 12.04.2024 | 17,65 | 17,65 | 16,67 | 16,84 | -2,66% | 3.582.470,00 |
| 11.04.2024 | 17,26 | 17,51 | 16,35 | 17,30 | -0,63% | 4.583.157,00 |
| 10.04.2024 | 16,91 | 17,51 | 16,68 | 17,41 | -0,17% | 6.081.290,00 |
| 09.04.2024 | 16,37 | 17,53 | 16,31 | 17,44 | 8,86% | 11.697.685,00 |
| 08.04.2024 | 14,96 | 16,38 | 14,90 | 16,02 | 9,65% | 12.508.355,00 |
| 05.04.2024 | 14,60 | 14,87 | 14,42 | 14,61 | -0,88% | 2.488.966,00 |
| 04.04.2024 | 15,10 | 15,31 | 14,73 | 14,74 | -1,93% | 2.462.027,00 |
| 03.04.2024 | 14,65 | 15,11 | 14,52 | 15,03 | 2,45% | 3.193.957,00 |
| 02.04.2024 | 14,92 | 15,18 | 14,64 | 14,67 | -2,72% | 3.271.966,00 |
| 01.04.2024 | 14,74 | 15,36 | 14,47 | 15,08 | 5,45% | 4.401.299,00 |
| 28.03.2024 | 14,57 | 14,66 | 14,16 | 14,30 | -1,58% | 3.721.400,00 |
| 27.03.2024 | 13,78 | 14,56 | 13,73 | 14,53 | 6,37% | 2.705.815,00 |
| 26.03.2024 | 14,00 | 14,02 | 13,50 | 13,66 | -1,16% | 3.133.007,00 |
| 25.03.2024 | 13,72 | 14,12 | 13,62 | 13,82 | 1,17% | 2.061.530,00 |
| 22.03.2024 | 14,01 | 14,10 | 13,60 | 13,66 | -3,94% | 1.998.524,00 |
| 21.03.2024 | 14,00 | 14,52 | 13,92 | 14,22 | 2,89% | 3.357.272,00 |
| 20.03.2024 | 13,00 | 13,94 | 12,91 | 13,82 | 5,66% | 4.469.402,00 |
| 19.03.2024 | 12,86 | 13,48 | 12,68 | 13,08 | 0,23% | 4.073.949,00 |
| 18.03.2024 | 13,89 | 13,93 | 13,01 | 13,05 | -6,12% | 4.956.887,00 |
| 15.03.2024 | 13,81 | 14,10 | 13,69 | 13,90 | 0,65% | 4.678.681,00 |
| 14.03.2024 | 14,02 | 14,02 | 13,44 | 13,81 | -1,71% | 7.133.482,00 |
| 13.03.2024 | 14,55 | 14,95 | 14,02 | 14,05 | -5,13% | 5.733.640,00 |
| 12.03.2024 | 15,21 | 15,39 | 14,71 | 14,81 | -3,46% | 4.144.208,00 |
| 11.03.2024 | 15,17 | 15,67 | 15,06 | 15,34 | 0,66% | 2.964.977,00 |
| 08.03.2024 | 15,50 | 15,54 | 14,98 | 15,24 | -0,20% | 2.874.113,00 |
| 07.03.2024 | 14,98 | 15,61 | 14,85 | 15,27 | 3,60% | 3.722.397,00 |
| 06.03.2024 | 14,59 | 14,90 | 14,44 | 14,74 | 3,29% | 5.752.557,00 |
| 05.03.2024 | 15,71 | 15,72 | 14,04 | 14,27 | -8,11% | 29.406.747,00 |