MP Materials Corp.
[WKN: A2QHVL | ISIN: US5533681012]
Aktienkurse
16,450$ -0,06%
Echtzeit-Aktienkurs MP Materials Corp.
Bid: Ask:

Aktienkurse zur MP Materials Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
01.12.2023 15,81 17,00 15,72 16,90 6,49% 3.798.685,00
30.11.2023 16,17 16,24 15,81 15,87 -1,31% 2.362.090,00
29.11.2023 16,20 16,57 16,03 16,08 0,37% 2.337.146,00
28.11.2023 15,71 16,06 15,37 16,02 1,97% 1.932.704,00
27.11.2023 15,90 15,97 15,55 15,71 -2,48% 1.987.465,00