12,600€
1,20%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 12,45 | 12,60 | 12,20 | 12,35 | -0,80% | - |
| 13.09.2024 | 12,45 | 12,70 | 12,30 | 12,45 | 1,63% | - |
| 12.09.2024 | 12,55 | 12,75 | 12,25 | 12,25 | -2,78% | - |
| 11.09.2024 | 12,45 | 12,90 | 12,45 | 12,60 | 1,20% | - |
| 10.09.2024 | 12,25 | 12,55 | 11,95 | 12,45 | -2,35% | - |
| 09.09.2024 | 12,55 | 12,90 | 12,45 | 12,75 | 0,79% | - |
| 06.09.2024 | 12,25 | 13,05 | 12,20 | 12,65 | 0,80% | - |
| 05.09.2024 | 12,55 | 12,90 | 12,45 | 12,55 | 0,40% | - |
| 04.09.2024 | 11,65 | 12,75 | 11,50 | 12,50 | 8,70% | - |
| 03.09.2024 | 11,65 | 11,65 | 11,20 | 11,50 | -1,29% | - |
| 02.09.2024 | 11,65 | 11,65 | 11,55 | 11,65 | 1,30% | - |
| 30.08.2024 | 11,65 | 11,85 | 11,50 | 11,50 | 0,88% | - |
| 29.08.2024 | 11,30 | 11,55 | 11,25 | 11,40 | 2,70% | - |
| 28.08.2024 | 11,50 | 11,55 | 11,05 | 11,10 | -2,20% | - |
| 27.08.2024 | 11,60 | 11,75 | 11,35 | 11,35 | -0,87% | - |
| 26.08.2024 | 11,60 | 11,85 | 11,40 | 11,45 | -0,43% | - |
| 23.08.2024 | 11,30 | 11,65 | 11,25 | 11,50 | 0,44% | - |
| 22.08.2024 | 11,80 | 11,90 | 11,45 | 11,45 | -1,72% | - |
| 21.08.2024 | 11,10 | 11,70 | 11,10 | 11,65 | 5,43% | - |
| 20.08.2024 | 11,30 | 11,40 | 11,00 | 11,05 | -0,45% | - |
| 19.08.2024 | 10,75 | 11,15 | 10,75 | 11,10 | 1,37% | - |
| 16.08.2024 | 11,30 | 11,30 | 10,95 | 10,95 | -0,45% | - |
| 15.08.2024 | 10,60 | 11,10 | 10,50 | 11,00 | 5,26% | - |
| 14.08.2024 | 10,40 | 10,55 | 10,25 | 10,45 | 0,97% | - |
| 13.08.2024 | 10,20 | 10,40 | 10,13 | 10,35 | 0,98% | - |
| 12.08.2024 | 10,20 | 10,40 | 10,15 | 10,25 | 0,00% | - |
| 09.08.2024 | 10,10 | 10,50 | 10,08 | 10,25 | 0,99% | - |
| 08.08.2024 | 9,68 | 10,25 | 9,50 | 10,15 | 1,75% | - |
| 07.08.2024 | 10,18 | 10,40 | 9,98 | 9,98 | 1,53% | - |
| 06.08.2024 | 9,75 | 9,95 | 9,53 | 9,83 | 2,61% | - |
| 05.08.2024 | 9,75 | 10,18 | 9,13 | 9,58 | -8,37% | - |
| 02.08.2024 | 11,65 | 11,70 | 10,35 | 10,45 | -13,28% | - |
| 01.08.2024 | 12,55 | 12,60 | 12,05 | 12,05 | -3,60% | - |
| 31.07.2024 | 12,35 | 12,55 | 12,20 | 12,50 | 2,46% | - |
| 30.07.2024 | 12,45 | 12,55 | 12,20 | 12,20 | -2,01% | - |
| 29.07.2024 | 12,95 | 12,95 | 12,40 | 12,45 | -2,35% | - |
| 26.07.2024 | 12,85 | 13,00 | 12,70 | 12,75 | 0,79% | - |
| 25.07.2024 | 12,55 | 12,70 | 12,35 | 12,65 | -3,07% | - |
| 24.07.2024 | 12,95 | 13,30 | 12,85 | 13,05 | 1,16% | - |
| 23.07.2024 | 13,00 | 13,10 | 12,80 | 12,90 | 0,00% | - |
| 22.07.2024 | 13,10 | 13,30 | 12,90 | 12,90 | -0,39% | - |
| 19.07.2024 | 13,25 | 13,45 | 12,90 | 12,95 | -4,07% | - |
| 18.07.2024 | 13,95 | 14,15 | 13,50 | 13,50 | -1,46% | - |
| 17.07.2024 | 13,90 | 14,10 | 13,70 | 13,70 | -1,44% | - |
| 16.07.2024 | 14,10 | 14,30 | 13,80 | 13,90 | 0,36% | - |
| 15.07.2024 | 14,50 | 14,55 | 13,70 | 13,85 | -1,77% | - |
| 12.07.2024 | 13,75 | 14,15 | 13,50 | 14,10 | 3,68% | - |
| 11.07.2024 | 13,25 | 13,70 | 13,15 | 13,60 | 3,03% | - |
| 10.07.2024 | 13,15 | 13,30 | 13,05 | 13,20 | 2,33% | - |
| 09.07.2024 | 13,15 | 13,35 | 12,90 | 12,90 | -0,77% | - |
| 08.07.2024 | 12,95 | 13,25 | 12,90 | 13,00 | 0,00% | - |
| 05.07.2024 | 13,10 | 13,20 | 12,90 | 13,00 | -0,76% | - |
| 04.07.2024 | 13,15 | 13,15 | 13,05 | 13,10 | 1,95% | - |
| 03.07.2024 | 12,85 | 13,20 | 12,75 | 12,85 | 3,63% | - |
| 02.07.2024 | 11,90 | 12,50 | 11,85 | 12,40 | 1,64% | - |
| 01.07.2024 | 11,95 | 12,40 | 11,90 | 12,20 | 1,67% | - |
| 28.06.2024 | 12,15 | 12,30 | 11,85 | 12,00 | 1,69% | - |
| 27.06.2024 | 11,75 | 11,90 | 11,50 | 11,80 | 2,16% | - |
| 26.06.2024 | 11,50 | 11,60 | 11,30 | 11,55 | -4,15% | - |
| 25.06.2024 | 12,55 | 12,80 | 12,00 | 12,05 | -4,37% | - |
| 24.06.2024 | 12,75 | 12,95 | 12,60 | 12,60 | -0,79% | - |
| 21.06.2024 | 12,75 | 12,90 | 12,40 | 12,70 | 1,60% | - |
| 20.06.2024 | 12,55 | 12,70 | 12,45 | 12,50 | 0,40% | - |
| 19.06.2024 | 12,45 | 12,50 | 12,35 | 12,45 | 0,40% | - |
| 18.06.2024 | 12,45 | 12,55 | 12,25 | 12,40 | 1,64% | - |
| 17.06.2024 | 12,75 | 12,80 | 12,20 | 12,20 | -5,43% | - |
| 14.06.2024 | 13,05 | 13,30 | 12,80 | 12,90 | -2,27% | - |
| 13.06.2024 | 13,45 | 13,80 | 13,10 | 13,20 | -2,94% | - |
| 12.06.2024 | 13,55 | 14,20 | 13,45 | 13,60 | 0,74% | - |
| 11.06.2024 | 13,85 | 13,90 | 13,50 | 13,50 | -3,57% | - |
| 10.06.2024 | 13,65 | 14,15 | 13,55 | 14,00 | 2,19% | - |
| 07.06.2024 | 14,10 | 14,20 | 13,50 | 13,70 | -3,52% | - |
| 06.06.2024 | 14,20 | 14,30 | 14,00 | 14,20 | 0,00% | - |
| 05.06.2024 | 14,25 | 14,40 | 14,00 | 14,20 | -1,39% | - |
| 04.06.2024 | 14,70 | 15,00 | 14,40 | 14,40 | -3,36% | - |
| 03.06.2024 | 15,10 | 15,30 | 14,80 | 14,90 | 0,68% | - |
| 31.05.2024 | 14,80 | 15,00 | 14,40 | 14,80 | -1,00% | - |
| 30.05.2024 | 14,55 | 15,00 | 14,45 | 14,95 | 1,01% | - |
| 29.05.2024 | 15,25 | 15,45 | 14,70 | 14,80 | -5,73% | - |