12,700€
4,10%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 12,50 | 12,65 | 12,20 | 12,65 | 1,61% | - |
| 13.09.2024 | 12,20 | 12,70 | 12,20 | 12,45 | 0,00% | - |
| 12.09.2024 | 12,55 | 12,90 | 12,15 | 12,45 | -0,80% | - |
| 11.09.2024 | 12,45 | 12,90 | 12,30 | 12,55 | -0,40% | 1.200,00 |
| 10.09.2024 | 12,25 | 12,70 | 11,95 | 12,60 | 2,44% | - |
| 09.09.2024 | 12,55 | 12,90 | 12,15 | 12,30 | -1,99% | - |
| 06.09.2024 | 12,30 | 13,05 | 12,20 | 12,55 | 1,62% | - |
| 05.09.2024 | 12,55 | 12,90 | 12,30 | 12,35 | -1,98% | 280,00 |
| 04.09.2024 | 11,40 | 13,00 | 11,40 | 12,60 | 7,23% | - |
| 03.09.2024 | 11,65 | 11,75 | 11,20 | 11,75 | 0,86% | - |
| 02.09.2024 | 11,40 | 11,65 | 11,40 | 11,65 | 0,00% | - |
| 30.08.2024 | 11,65 | 11,85 | 11,45 | 11,65 | 1,30% | - |
| 29.08.2024 | 11,30 | 11,80 | 11,25 | 11,50 | 2,22% | - |
| 28.08.2024 | 11,50 | 11,55 | 11,05 | 11,25 | -1,75% | - |
| 27.08.2024 | 11,30 | 11,75 | 11,30 | 11,45 | -0,87% | - |
| 26.08.2024 | 11,60 | 11,85 | 11,40 | 11,55 | 0,00% | - |
| 23.08.2024 | 11,30 | 11,65 | 11,25 | 11,55 | 2,67% | - |
| 22.08.2024 | 11,60 | 11,90 | 11,20 | 11,25 | -4,66% | 15,00 |
| 21.08.2024 | 11,10 | 11,85 | 11,10 | 11,80 | 6,79% | - |
| 20.08.2024 | 11,00 | 11,40 | 11,00 | 11,05 | -1,78% | - |
| 19.08.2024 | 10,80 | 11,30 | 10,75 | 11,25 | 4,17% | - |
| 16.08.2024 | 11,30 | 11,30 | 10,80 | 10,80 | -4,00% | - |
| 15.08.2024 | 10,40 | 11,25 | 10,40 | 11,25 | 6,64% | - |
| 14.08.2024 | 10,20 | 10,60 | 10,20 | 10,55 | 1,44% | - |
| 13.08.2024 | 10,20 | 10,50 | 10,13 | 10,40 | 2,97% | - |
| 12.08.2024 | 10,25 | 10,40 | 10,10 | 10,10 | -1,46% | - |
| 09.08.2024 | 10,03 | 10,50 | 10,03 | 10,25 | 1,99% | - |
| 08.08.2024 | 9,63 | 10,25 | 9,50 | 10,05 | 4,42% | - |
| 07.08.2024 | 10,20 | 10,40 | 9,53 | 9,63 | -4,23% | - |
| 06.08.2024 | 9,75 | 10,25 | 9,53 | 10,05 | 4,96% | 600,00 |
| 05.08.2024 | 9,73 | 10,18 | 9,13 | 9,58 | -6,59% | - |
| 02.08.2024 | 11,50 | 11,70 | 10,05 | 10,25 | -12,77% | 76,00 |
| 01.08.2024 | 12,50 | 12,60 | 11,55 | 11,75 | -6,00% | 100,00 |
| 31.07.2024 | 12,35 | 12,95 | 12,20 | 12,50 | 2,46% | 390,00 |
| 30.07.2024 | 12,45 | 12,55 | 12,15 | 12,20 | -1,61% | - |
| 29.07.2024 | 12,95 | 12,95 | 12,25 | 12,40 | -3,13% | - |
| 26.07.2024 | 12,85 | 13,00 | 12,70 | 12,80 | 0,79% | - |
| 25.07.2024 | 12,50 | 12,90 | 12,35 | 12,70 | 0,00% | - |
| 24.07.2024 | 13,00 | 13,30 | 12,65 | 12,70 | -2,31% | 510,00 |
| 23.07.2024 | 13,05 | 13,10 | 12,80 | 13,00 | -0,76% | - |
| 22.07.2024 | 13,05 | 13,30 | 12,70 | 13,10 | 0,00% | - |
| 19.07.2024 | 13,00 | 13,45 | 12,90 | 13,10 | -1,50% | - |
| 18.07.2024 | 13,95 | 14,15 | 13,20 | 13,30 | -3,62% | 5.124,00 |
| 17.07.2024 | 13,95 | 14,10 | 13,50 | 13,80 | -1,43% | - |
| 16.07.2024 | 14,15 | 14,30 | 13,70 | 14,00 | 0,00% | - |
| 15.07.2024 | 14,50 | 14,55 | 13,70 | 14,00 | -2,10% | - |
| 12.07.2024 | 13,75 | 14,30 | 13,50 | 14,30 | 4,38% | - |
| 11.07.2024 | 13,25 | 13,70 | 13,15 | 13,70 | 3,79% | - |
| 10.07.2024 | 12,90 | 13,30 | 12,90 | 13,20 | 0,00% | 708,00 |
| 09.07.2024 | 13,15 | 13,35 | 12,90 | 13,20 | 0,76% | - |
| 08.07.2024 | 12,95 | 13,25 | 12,85 | 13,10 | 0,77% | - |
| 05.07.2024 | 13,10 | 13,20 | 12,80 | 13,00 | -0,38% | - |
| 04.07.2024 | 12,90 | 13,15 | 12,90 | 13,05 | -1,14% | - |
| 03.07.2024 | 12,80 | 13,25 | 12,75 | 13,20 | 3,12% | - |
| 02.07.2024 | 11,95 | 12,85 | 11,85 | 12,80 | 7,56% | - |
| 01.07.2024 | 11,90 | 12,40 | 11,80 | 11,90 | 0,00% | - |
| 28.06.2024 | 11,90 | 12,30 | 11,85 | 11,90 | -0,83% | 200,00 |
| 27.06.2024 | 11,75 | 12,10 | 11,50 | 12,00 | 1,69% | - |
| 26.06.2024 | 11,30 | 11,85 | 11,30 | 11,80 | 2,61% | - |
| 25.06.2024 | 12,30 | 12,80 | 11,45 | 11,50 | -7,63% | - |
| 24.06.2024 | 12,75 | 12,95 | 12,40 | 12,45 | -2,73% | - |
| 21.06.2024 | 12,80 | 12,90 | 12,40 | 12,80 | 0,00% | 800,00 |
| 20.06.2024 | 12,55 | 12,80 | 12,45 | 12,80 | 2,81% | - |
| 19.06.2024 | 12,45 | 12,50 | 12,35 | 12,45 | -0,40% | - |
| 18.06.2024 | 12,20 | 12,55 | 12,20 | 12,50 | 0,81% | - |
| 17.06.2024 | 12,75 | 12,80 | 12,05 | 12,40 | -2,75% | - |
| 14.06.2024 | 12,80 | 13,30 | 12,70 | 12,75 | -2,67% | - |
| 13.06.2024 | 13,20 | 13,80 | 13,00 | 13,10 | -2,96% | 950,00 |
| 12.06.2024 | 13,30 | 14,20 | 13,30 | 13,50 | 0,00% | 180,00 |
| 11.06.2024 | 13,60 | 13,90 | 13,40 | 13,50 | -2,88% | - |
| 10.06.2024 | 13,50 | 14,15 | 13,50 | 13,90 | 1,09% | 120,00 |
| 07.06.2024 | 14,10 | 14,20 | 13,50 | 13,75 | -1,79% | - |
| 06.06.2024 | 14,20 | 14,30 | 13,80 | 14,00 | -1,41% | - |
| 05.06.2024 | 14,25 | 14,40 | 14,00 | 14,20 | 0,00% | - |
| 04.06.2024 | 14,50 | 15,00 | 14,10 | 14,20 | -4,05% | 285,00 |
| 03.06.2024 | 15,10 | 15,30 | 14,60 | 14,80 | -1,00% | - |
| 31.05.2024 | 14,80 | 15,00 | 14,40 | 14,95 | 1,36% | 220,00 |
| 30.05.2024 | 14,50 | 15,00 | 14,45 | 14,75 | 1,03% | - |
| 29.05.2024 | 15,20 | 15,45 | 14,50 | 14,60 | -5,19% | 150,00 |
| 28.05.2024 | 15,60 | 16,05 | 15,20 | 15,40 | -2,22% | 240,00 |
| 27.05.2024 | 15,58 | 15,75 | 15,58 | 15,75 | 1,09% | - |
| 24.05.2024 | 15,47 | 15,60 | 15,47 | 15,58 | 1,83% | - |
| 23.05.2024 | 15,95 | 15,95 | 15,30 | 15,30 | -6,25% | - |
| 22.05.2024 | 15,99 | 16,32 | 15,99 | 16,32 | 2,13% | - |
| 21.05.2024 | 16,35 | 16,35 | 15,98 | 15,98 | -3,21% | - |
| 20.05.2024 | 16,59 | 16,59 | 16,48 | 16,51 | -0,42% | - |
| 17.05.2024 | 16,50 | 16,85 | 16,50 | 16,58 | -0,24% | - |
| 16.05.2024 | 16,21 | 16,62 | 16,21 | 16,62 | 1,90% | 100,00 |
| 15.05.2024 | 16,81 | 16,82 | 16,22 | 16,31 | 9,17% | 210,00 |
| 14.05.2024 | 14,94 | 14,94 | 14,94 | 14,94 | -0,86% | - |
| 13.05.2024 | 14,72 | 15,19 | 14,72 | 15,07 | 0,67% | - |
| 10.05.2024 | 14,97 | 14,97 | 14,97 | 14,97 | 4,83% | - |
| 09.05.2024 | 14,28 | 14,28 | 14,28 | 14,28 | -6,18% | - |
| 08.05.2024 | 14,81 | 15,22 | 14,81 | 15,22 | 3,47% | 200,00 |
| 07.05.2024 | 14,74 | 14,74 | 14,71 | 14,71 | -0,20% | - |
| 06.05.2024 | 14,18 | 14,74 | 14,18 | 14,74 | 2,86% | - |
| 03.05.2024 | 14,42 | 14,77 | 14,32 | 14,33 | -1,78% | - |
| 02.05.2024 | 14,83 | 14,88 | 14,59 | 14,59 | -1,49% | 60,00 |
| 30.04.2024 | 15,01 | 15,01 | 14,70 | 14,81 | -2,57% | - |
| 29.04.2024 | 14,73 | 15,21 | 14,73 | 15,20 | 2,56% | 100,00 |