15,990$
-0,25%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.857.937,00 |
| 24.04.2024 | 15,93 | 15,93 | 15,35 | 15,74 | -0,76% | 2.316.922,00 |
| 23.04.2024 | 15,28 | 16,11 | 15,12 | 15,86 | -0,38% | 2.727.317,00 |
| 22.04.2024 | 16,36 | 16,36 | 15,85 | 15,92 | -3,22% | 2.454.648,00 |
| 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% | 3.043.693,00 |
| 17.04.2024 | 16,57 | 17,19 | 16,41 | 16,78 | 2,63% | 2.860.002,00 |
| 16.04.2024 | 16,15 | 16,58 | 15,94 | 16,35 | -0,91% | 2.917.899,00 |
| 15.04.2024 | 16,99 | 17,18 | 16,40 | 16,50 | -2,02% | 2.645.946,00 |
| 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% | 4.572.328,00 |
| 10.04.2024 | 16,91 | 17,51 | 16,68 | 17,41 | -0,17% | 6.077.254,00 |
| 09.04.2024 | 16,37 | 17,53 | 16,31 | 17,44 | 8,86% | 11.647.389,00 |
| 08.04.2024 | 14,96 | 16,38 | 14,90 | 16,02 | 9,65% | 12.494.894,00 |
| 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% | 2.459.378,00 |
| 03.04.2024 | 14,65 | 15,11 | 14,52 | 15,03 | 2,45% | 3.132.294,00 |
| 02.04.2024 | 14,92 | 15,18 | 14,64 | 14,67 | -2,72% | 3.264.997,00 |
| 01.04.2024 | 14,74 | 15,36 | 14,47 | 15,08 | 5,45% | 4.390.283,00 |
| 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% | 2.701.464,00 |
| 26.03.2024 | 14,00 | 14,02 | 13,50 | 13,66 | -1,16% | 3.131.499,00 |
| 25.03.2024 | 13,72 | 14,12 | 13,62 | 13,82 | 1,17% | 2.052.881,00 |
| 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% | 3.356.045,00 |
| 20.03.2024 | 13,00 | 13,94 | 12,91 | 13,82 | 5,66% | 4.461.035,00 |
| 19.03.2024 | 12,86 | 13,48 | 12,68 | 13,08 | 0,23% | 4.072.316,00 |
| 18.03.2024 | 13,89 | 13,93 | 13,01 | 13,05 | -6,12% | 4.936.215,00 |
| 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% | 7.129.305,00 |
| 13.03.2024 | 14,55 | 14,95 | 14,02 | 14,05 | -5,13% | 5.722.993,00 |
| 12.03.2024 | 15,21 | 15,39 | 14,71 | 14,81 | -3,46% | 4.133.583,00 |
| 11.03.2024 | 15,17 | 15,67 | 15,06 | 15,34 | 0,66% | 2.948.414,00 |
| 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% | 3.717.517,00 |
| 06.03.2024 | 14,59 | 14,90 | 14,44 | 14,74 | 3,29% | 5.750.581,00 |
| 05.03.2024 | 15,71 | 15,72 | 14,04 | 14,27 | -8,11% | 29.396.407,00 |
| 04.03.2024 | 15,49 | 15,67 | 15,02 | 15,53 | 0,39% | 3.781.605,00 |
| 01.03.2024 | 15,35 | 15,62 | 14,91 | 15,47 | 1,71% | 2.187.767,00 |
| 29.02.2024 | 15,55 | 15,75 | 15,16 | 15,21 | -0,13% | 2.123.895,00 |
| 28.02.2024 | 15,44 | 15,70 | 15,20 | 15,23 | -2,50% | 1.892.042,00 |
| 27.02.2024 | 14,94 | 15,76 | 14,89 | 15,62 | 6,19% | 3.688.363,00 |
| 26.02.2024 | 14,85 | 14,97 | 14,32 | 14,71 | -1,93% | 3.759.971,00 |
| 23.02.2024 | 15,42 | 16,17 | 14,89 | 15,00 | -4,21% | 4.465.162,00 |
| 22.02.2024 | 16,00 | 16,00 | 15,50 | 15,66 | -2,67% | 3.423.136,00 |
| 21.02.2024 | 16,19 | 16,29 | 16,04 | 16,09 | -0,74% | 1.680.375,00 |
| 20.02.2024 | 16,15 | 16,22 | 15,71 | 16,21 | -2,05% | 1.965.181,00 |
| 16.02.2024 | 16,40 | 16,69 | 16,26 | 16,55 | 0,18% | 1.658.011,00 |
| 15.02.2024 | 15,92 | 16,76 | 15,90 | 16,52 | 4,03% | 2.765.008,00 |
| 14.02.2024 | 15,68 | 15,96 | 15,44 | 15,88 | 2,78% | 1.852.051,00 |
| 13.02.2024 | 16,25 | 16,31 | 15,31 | 15,45 | -9,65% | 3.564.075,00 |
| 12.02.2024 | 16,66 | 17,27 | 16,65 | 17,10 | 2,83% | 1.876.473,00 |
| 09.02.2024 | 16,47 | 16,81 | 16,42 | 16,63 | 1,22% | 2.022.288,00 |
| 08.02.2024 | 16,45 | 16,57 | 16,13 | 16,43 | -0,73% | 1.625.325,00 |
| 07.02.2024 | 16,90 | 16,95 | 16,19 | 16,55 | -0,90% | 1.617.343,00 |
| 06.02.2024 | 16,17 | 16,88 | 16,14 | 16,70 | 2,77% | 1.951.805,00 |
| 05.02.2024 | 16,55 | 16,75 | 16,22 | 16,25 | -5,47% | 3.420.268,00 |
| 02.02.2024 | 16,63 | 17,32 | 16,47 | 17,19 | 6,37% | 4.350.009,00 |
| 01.02.2024 | 16,10 | 16,31 | 15,87 | 16,16 | 2,21% | 2.027.098,00 |
| 31.01.2024 | 16,12 | 16,50 | 15,71 | 15,81 | -1,50% | 2.517.974,00 |
| 30.01.2024 | 16,04 | 16,25 | 15,93 | 16,05 | -1,53% | 1.571.452,00 |
| 29.01.2024 | 15,72 | 16,36 | 15,55 | 16,30 | 3,03% | 2.314.097,00 |
| 26.01.2024 | 15,78 | 15,95 | 15,69 | 15,82 | 0,13% | 1.959.033,00 |
| 25.01.2024 | 16,27 | 16,27 | 15,46 | 15,80 | -1,50% | 2.200.286,00 |
| 24.01.2024 | 16,60 | 16,60 | 15,92 | 16,04 | -0,74% | 2.291.953,00 |
| 23.01.2024 | 16,39 | 16,62 | 15,90 | 16,16 | 0,75% | 2.372.141,00 |
| 22.01.2024 | 15,69 | 16,29 | 15,53 | 16,04 | 1,52% | 2.637.802,00 |
| 19.01.2024 | 15,87 | 15,90 | 15,37 | 15,80 | -0,38% | 2.819.004,00 |
| 18.01.2024 | 16,13 | 16,27 | 15,64 | 15,86 | -1,12% | 2.930.484,00 |
| 17.01.2024 | 16,29 | 16,35 | 15,91 | 16,04 | -4,01% | 2.398.149,00 |
| 16.01.2024 | 17,50 | 17,64 | 16,66 | 16,71 | -6,07% | 3.121.506,00 |
| 12.01.2024 | 17,73 | 18,42 | 17,56 | 17,79 | 1,72% | 2.403.079,00 |
| 11.01.2024 | 17,33 | 17,76 | 17,10 | 17,49 | 1,04% | 3.122.988,00 |
| 10.01.2024 | 17,96 | 17,99 | 17,11 | 17,31 | -3,99% | 3.705.696,00 |
| 09.01.2024 | 18,30 | 18,42 | 17,96 | 18,03 | -3,01% | 1.555.964,00 |
| 08.01.2024 | 18,26 | 18,63 | 17,95 | 18,59 | 1,36% | 1.681.526,00 |
| 05.01.2024 | 18,48 | 18,77 | 18,04 | 18,34 | -2,03% | 2.034.878,00 |
| 04.01.2024 | 18,65 | 19,01 | 18,45 | 18,72 | -0,21% | 3.167.302,00 |
| 03.01.2024 | 19,12 | 19,22 | 18,42 | 18,76 | -4,58% | 3.246.050,00 |
| 02.01.2024 | 19,55 | 20,03 | 19,47 | 19,66 | -0,96% | 2.522.679,00 |
| 29.12.2023 | 20,25 | 20,45 | 19,73 | 19,85 | -3,03% | 2.741.885,00 |
| 28.12.2023 | 20,41 | 20,82 | 20,33 | 20,47 | -0,58% | 2.462.605,00 |
| 27.12.2023 | 20,72 | 20,85 | 20,31 | 20,59 | -0,24% | 2.307.111,00 |
| 26.12.2023 | 20,10 | 20,79 | 19,98 | 20,64 | 2,74% | 2.196.050,00 |
| 22.12.2023 | 20,46 | 20,82 | 19,79 | 20,09 | 0,75% | 4.861.451,00 |
| 21.12.2023 | 18,61 | 20,07 | 18,61 | 19,94 | 9,80% | 7.414.410,00 |
| 20.12.2023 | 18,27 | 19,14 | 18,15 | 18,16 | -1,14% | 3.722.825,00 |
| 19.12.2023 | 18,20 | 18,54 | 18,09 | 18,37 | 2,45% | 1.855.898,00 |
| 18.12.2023 | 18,41 | 18,65 | 17,89 | 17,93 | -1,10% | 2.418.733,00 |
| 15.12.2023 | 18,54 | 18,75 | 18,03 | 18,13 | -2,00% | 5.532.095,00 |
| 14.12.2023 | 17,34 | 18,70 | 17,34 | 18,50 | 10,12% | 5.262.030,00 |
| 13.12.2023 | 15,59 | 16,81 | 15,28 | 16,80 | 7,69% | 3.376.884,00 |
| 12.12.2023 | 16,34 | 16,34 | 15,56 | 15,60 | -4,59% | 2.815.626,00 |
| 11.12.2023 | 16,50 | 16,55 | 16,06 | 16,35 | -2,33% | 2.138.584,00 |
| 08.12.2023 | 16,34 | 17,24 | 16,32 | 16,74 | 2,45% | 2.457.503,00 |
| 07.12.2023 | 16,21 | 16,45 | 16,12 | 16,34 | 0,62% | 1.920.358,00 |
| 06.12.2023 | 16,13 | 16,88 | 16,12 | 16,24 | 2,53% | 2.909.094,00 |
| 05.12.2023 | 16,70 | 16,70 | 15,81 | 15,84 | -6,38% | 3.124.280,00 |
| 04.12.2023 | 16,66 | 17,21 | 16,57 | 16,92 | 0,12% | 2.724.119,00 |