13,800$
0,07%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 13,88 | 14,13 | 13,67 | 13,80 | 0,07% | 2.456.132,00 |
| 12.09.2024 | 13,94 | 14,04 | 13,40 | 13,79 | -0,36% | 2.673.012,00 |
| 11.09.2024 | 13,90 | 14,11 | 13,56 | 13,84 | -0,14% | 2.987.826,00 |
| 10.09.2024 | 13,53 | 13,98 | 13,21 | 13,86 | 1,99% | 2.548.444,00 |
| 09.09.2024 | 14,12 | 14,27 | 13,41 | 13,59 | -2,30% | 3.626.308,00 |
| 06.09.2024 | 13,88 | 14,50 | 13,65 | 13,91 | 1,61% | 3.311.299,00 |
| 05.09.2024 | 14,03 | 14,33 | 13,65 | 13,69 | -2,00% | 2.675.916,00 |
| 04.09.2024 | 13,01 | 14,21 | 12,95 | 13,97 | 7,79% | 4.762.177,00 |
| 03.09.2024 | 12,79 | 13,00 | 12,39 | 12,96 | 0,47% | 3.466.601,00 |
| 30.08.2024 | 13,02 | 13,14 | 12,67 | 12,90 | 0,00% | 2.924.962,00 |
| 29.08.2024 | 12,76 | 13,06 | 12,49 | 12,90 | 3,20% | 1.812.008,00 |
| 28.08.2024 | 12,58 | 12,67 | 12,32 | 12,50 | -2,34% | 1.895.289,00 |
| 27.08.2024 | 12,78 | 12,91 | 12,62 | 12,80 | -0,78% | 1.484.463,00 |
| 26.08.2024 | 13,12 | 13,15 | 12,72 | 12,90 | -0,39% | 1.995.572,00 |
| 23.08.2024 | 12,58 | 13,03 | 12,54 | 12,95 | 3,77% | 2.030.147,00 |
| 22.08.2024 | 13,05 | 13,12 | 12,46 | 12,48 | -5,31% | 1.954.025,00 |
| 21.08.2024 | 12,59 | 13,21 | 12,56 | 13,18 | 7,07% | 2.652.741,00 |
| 20.08.2024 | 12,45 | 12,66 | 12,21 | 12,31 | -1,28% | 1.653.220,00 |
| 19.08.2024 | 12,00 | 12,52 | 11,95 | 12,47 | 4,88% | 1.860.297,00 |
| 16.08.2024 | 12,29 | 12,42 | 11,89 | 11,89 | -3,72% | 1.695.619,00 |
| 15.08.2024 | 11,97 | 12,36 | 11,87 | 12,35 | 6,47% | 2.662.294,00 |
| 14.08.2024 | 11,61 | 11,69 | 11,27 | 11,60 | 1,40% | 2.504.004,00 |
| 13.08.2024 | 11,22 | 11,53 | 11,08 | 11,44 | 2,69% | 1.911.799,00 |
| 12.08.2024 | 11,24 | 11,31 | 11,09 | 11,14 | 0,00% | 2.661.197,00 |
| 09.08.2024 | 11,41 | 11,45 | 11,07 | 11,14 | 1,55% | 2.862.350,00 |
| 08.08.2024 | 10,69 | 11,15 | 10,68 | 10,97 | 4,58% | 2.731.444,00 |
| 07.08.2024 | 11,24 | 11,24 | 10,36 | 10,49 | -4,46% | 4.189.836,00 |
| 06.08.2024 | 10,53 | 11,18 | 10,37 | 10,98 | 4,37% | 4.216.045,00 |
| 05.08.2024 | 10,19 | 10,76 | 10,02 | 10,52 | -5,82% | 6.799.054,00 |
| 02.08.2024 | 12,32 | 12,33 | 10,94 | 11,17 | -11,91% | 8.461.174,00 |
| 01.08.2024 | 13,43 | 13,48 | 12,44 | 12,68 | -6,21% | 3.467.540,00 |
| 31.07.2024 | 13,43 | 14,02 | 13,22 | 13,52 | 2,58% | 2.246.582,00 |
| 30.07.2024 | 13,35 | 13,50 | 13,13 | 13,18 | -1,86% | 1.416.363,00 |
| 29.07.2024 | 13,78 | 13,87 | 13,26 | 13,43 | -3,38% | 1.567.840,00 |
| 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% | 1.926.939,00 |
| 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% | 2.820.481,00 |
| 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% | 1.968.000,00 |
| 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% | 3.878.683,00 |
| 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% | 3.855.439,00 |
| 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% | 7.091.437,00 |
| 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% | 3.260.469,00 |
| 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% | 2.525.122,00 |
| 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% | 2.364.431,00 |
| 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 |