18,324$
-3,56%
Echtzeit-Aktienkurs MP Materials Corp
Bid:
Ask:
Aktienkurse zur MP Materials Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 18,79 | 19,00 | 18,24 | 18,29 | -3,74% | 2.868.194,00 |
| 16.10.2024 | 18,19 | 19,08 | 18,17 | 19,00 | 7,34% | 3.484.240,00 |
| 15.10.2024 | 17,53 | 17,85 | 17,40 | 17,70 | -0,34% | 1.440.241,00 |
| 14.10.2024 | 17,52 | 17,85 | 17,39 | 17,76 | -0,28% | 1.426.572,00 |
| 11.10.2024 | 17,24 | 18,03 | 17,24 | 17,81 | 2,53% | 1.942.186,00 |
| 10.10.2024 | 17,05 | 17,50 | 16,92 | 17,37 | 1,28% | 1.390.719,00 |
| 09.10.2024 | 16,98 | 17,21 | 16,62 | 17,15 | 0,88% | 2.572.633,00 |
| 08.10.2024 | 17,10 | 17,45 | 16,84 | 17,00 | -4,71% | 3.182.874,00 |
| 07.10.2024 | 17,30 | 17,95 | 17,23 | 17,84 | 2,65% | 2.687.638,00 |
| 04.10.2024 | 17,32 | 17,85 | 17,08 | 17,38 | 2,48% | 2.314.307,00 |
| 03.10.2024 | 16,59 | 17,34 | 16,49 | 16,96 | 0,00% | 3.000.774,00 |
| 02.10.2024 | 17,56 | 17,70 | 16,68 | 16,96 | -3,31% | 3.455.529,00 |
| 01.10.2024 | 17,71 | 17,98 | 17,17 | 17,54 | -0,62% | 2.826.569,00 |
| 30.09.2024 | 18,12 | 18,49 | 17,59 | 17,65 | -4,02% | 5.313.781,00 |
| 27.09.2024 | 17,29 | 18,42 | 17,21 | 18,39 | 8,82% | 5.510.380,00 |
| 26.09.2024 | 16,80 | 17,08 | 16,28 | 16,90 | 4,58% | 3.962.800,00 |
| 25.09.2024 | 15,96 | 16,51 | 15,88 | 16,16 | 1,00% | 5.652.521,00 |
| 24.09.2024 | 14,99 | 16,22 | 14,82 | 16,00 | 12,44% | 8.498.396,00 |
| 23.09.2024 | 13,94 | 14,35 | 13,81 | 14,23 | 2,45% | 3.417.600,00 |
| 20.09.2024 | 14,15 | 14,18 | 13,45 | 13,89 | -2,18% | 26.011.214,00 |
| 19.09.2024 | 14,78 | 14,78 | 14,20 | 14,20 | 0,57% | 2.754.026,00 |
| 18.09.2024 | 14,31 | 14,73 | 14,09 | 14,12 | -0,63% | 2.927.214,00 |
| 17.09.2024 | 14,13 | 14,43 | 13,93 | 14,21 | 1,43% | 2.563.098,00 |
| 16.09.2024 | 13,70 | 14,17 | 13,59 | 14,01 | 1,52% | 1.940.437,00 |
| 13.09.2024 | 13,88 | 14,13 | 13,67 | 13,80 | 0,07% | 2.457.159,00 |
| 12.09.2024 | 13,94 | 14,04 | 13,40 | 13,79 | -0,36% | 2.690.236,00 |
| 11.09.2024 | 13,90 | 14,11 | 13,56 | 13,84 | -0,14% | 2.989.973,00 |
| 10.09.2024 | 13,53 | 13,98 | 13,21 | 13,86 | 1,99% | 2.549.403,00 |
| 09.09.2024 | 14,12 | 14,27 | 13,41 | 13,59 | -2,30% | 3.627.203,00 |
| 06.09.2024 | 13,88 | 14,50 | 13,65 | 13,91 | 1,61% | 3.326.153,00 |
| 05.09.2024 | 14,03 | 14,33 | 13,65 | 13,69 | -2,00% | 2.679.213,00 |
| 04.09.2024 | 13,01 | 14,21 | 12,95 | 13,97 | 7,79% | 4.766.088,00 |
| 03.09.2024 | 12,79 | 13,00 | 12,39 | 12,96 | 0,47% | 3.586.404,00 |
| 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% | 1.821.596,00 |
| 28.08.2024 | 12,58 | 12,67 | 12,32 | 12,50 | -2,34% | 2.005.358,00 |
| 27.08.2024 | 12,78 | 12,91 | 12,62 | 12,80 | -0,78% | 1.565.629,00 |
| 26.08.2024 | 13,12 | 13,15 | 12,72 | 12,90 | -0,39% | 1.996.042,00 |
| 23.08.2024 | 12,58 | 13,03 | 12,54 | 12,95 | 3,77% | 2.032.340,00 |
| 22.08.2024 | 13,05 | 13,12 | 12,46 | 12,48 | -5,31% | 1.955.190,00 |
| 21.08.2024 | 12,59 | 13,21 | 12,56 | 13,18 | 7,07% | 2.654.176,00 |
| 20.08.2024 | 12,45 | 12,66 | 12,21 | 12,31 | -1,28% | 1.653.406,00 |
| 19.08.2024 | 12,00 | 12,52 | 11,95 | 12,47 | 4,88% | 1.960.404,00 |
| 16.08.2024 | 12,29 | 12,42 | 11,89 | 11,89 | -3,72% | 1.700.235,00 |
| 15.08.2024 | 11,97 | 12,36 | 11,87 | 12,35 | 6,47% | 2.663.030,00 |
| 14.08.2024 | 11,61 | 11,69 | 11,27 | 11,60 | 1,40% | 2.504.822,00 |
| 13.08.2024 | 11,22 | 11,53 | 11,08 | 11,44 | 2,69% | 1.912.427,00 |
| 12.08.2024 | 11,24 | 11,31 | 11,09 | 11,14 | 0,00% | 2.707.505,00 |
| 09.08.2024 | 11,41 | 11,45 | 11,07 | 11,14 | 1,55% | 2.872.071,00 |
| 08.08.2024 | 10,69 | 11,15 | 10,68 | 10,97 | 4,58% | 2.782.537,00 |
| 07.08.2024 | 11,24 | 11,24 | 10,36 | 10,49 | -4,46% | 4.200.889,00 |
| 06.08.2024 | 10,53 | 11,18 | 10,37 | 10,98 | 4,37% | 4.717.970,00 |
| 05.08.2024 | 10,19 | 10,76 | 10,02 | 10,52 | -5,82% | 6.829.938,00 |
| 02.08.2024 | 12,32 | 12,33 | 10,94 | 11,17 | -11,91% | 8.501.127,00 |
| 01.08.2024 | 13,43 | 13,48 | 12,44 | 12,68 | -6,21% | 3.655.441,00 |
| 31.07.2024 | 13,43 | 14,02 | 13,22 | 13,52 | 2,58% | 2.251.369,00 |
| 30.07.2024 | 13,35 | 13,50 | 13,13 | 13,18 | -1,86% | 1.422.449,00 |
| 29.07.2024 | 13,78 | 13,87 | 13,26 | 13,43 | -3,38% | 1.579.428,00 |
| 26.07.2024 | 14,09 | 14,15 | 13,76 | 13,90 | 0,72% | 1.403.117,00 |
| 25.07.2024 | 13,48 | 14,02 | 13,41 | 13,80 | 0,51% | 2.021.779,00 |
| 24.07.2024 | 14,14 | 14,41 | 13,70 | 13,73 | -2,62% | 1.986.873,00 |
| 23.07.2024 | 14,04 | 14,19 | 13,92 | 14,10 | -0,98% | 1.509.510,00 |
| 22.07.2024 | 14,37 | 14,49 | 13,82 | 14,24 | -0,35% | 2.694.140,00 |
| 19.07.2024 | 14,26 | 14,33 | 14,02 | 14,29 | -1,24% | 1.932.340,00 |
| 18.07.2024 | 15,04 | 15,15 | 14,35 | 14,47 | -4,24% | 2.042.820,00 |
| 17.07.2024 | 15,16 | 15,44 | 14,73 | 15,11 | -1,11% | 2.189.730,00 |
| 16.07.2024 | 15,31 | 15,35 | 14,94 | 15,28 | -0,13% | 1.431.128,00 |
| 15.07.2024 | 15,32 | 15,53 | 14,98 | 15,30 | -2,05% | 3.286.588,00 |
| 12.07.2024 | 15,05 | 15,63 | 15,01 | 15,62 | 4,97% | 2.828.844,00 |
| 11.07.2024 | 14,71 | 14,94 | 14,60 | 14,88 | 3,84% | 2.510.469,00 |
| 10.07.2024 | 14,31 | 14,44 | 14,13 | 14,33 | 0,63% | 1.763.853,00 |
| 09.07.2024 | 14,18 | 14,33 | 13,95 | 14,24 | 0,14% | 1.676.012,00 |
| 08.07.2024 | 14,15 | 14,37 | 13,90 | 14,22 | 1,07% | 2.018.808,00 |
| 05.07.2024 | 14,24 | 14,29 | 13,85 | 14,07 | -0,64% | 1.971.715,00 |
| 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% | 4.159.198,00 |
| 01.07.2024 | 13,25 | 13,34 | 12,68 | 12,80 | 0,55% | 4.093.815,00 |
| 28.06.2024 | 13,03 | 13,18 | 12,69 | 12,73 | -0,93% | 4.165.392,00 |
| 27.06.2024 | 12,54 | 12,94 | 12,35 | 12,85 | 2,07% | 2.781.960,00 |
| 26.06.2024 | 12,17 | 12,67 | 12,09 | 12,59 | 2,52% | 3.858.700,00 |
| 25.06.2024 | 13,29 | 13,35 | 12,27 | 12,28 | -8,29% | 6.088.412,00 |
| 24.06.2024 | 13,71 | 13,81 | 13,26 | 13,39 | -2,12% | 3.039.540,00 |
| 21.06.2024 | 13,54 | 13,76 | 13,22 | 13,68 | 0,07% | 7.092.780,00 |
| 20.06.2024 | 13,47 | 13,69 | 13,34 | 13,67 | 2,01% | 3.307.448,00 |
| 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% | 4.035.653,00 |
| 14.06.2024 | 14,00 | 14,16 | 13,62 | 13,64 | -3,06% | 3.291.412,00 |
| 13.06.2024 | 14,59 | 14,68 | 13,96 | 14,07 | -3,89% | 3.156.863,00 |
| 12.06.2024 | 15,08 | 15,43 | 14,58 | 14,64 | 1,04% | 2.140.495,00 |
| 11.06.2024 | 14,73 | 14,82 | 14,37 | 14,49 | -3,34% | 3.053.825,00 |
| 10.06.2024 | 14,73 | 15,13 | 14,55 | 14,99 | 1,01% | 2.136.180,00 |
| 07.06.2024 | 15,00 | 15,03 | 14,66 | 14,84 | -2,69% | 2.631.657,00 |
| 06.06.2024 | 15,32 | 15,52 | 15,05 | 15,25 | -1,17% | 1.853.679,00 |
| 05.06.2024 | 15,42 | 15,57 | 15,20 | 15,43 | 0,13% | 1.997.908,00 |
| 04.06.2024 | 15,85 | 15,95 | 15,32 | 15,41 | -4,46% | 3.034.952,00 |
| 03.06.2024 | 16,48 | 16,56 | 15,92 | 16,13 | -0,55% | 2.112.139,00 |
| 31.05.2024 | 16,10 | 16,26 | 15,87 | 16,22 | 1,57% | 2.404.753,00 |
| 30.05.2024 | 15,82 | 16,24 | 15,75 | 15,97 | 1,27% | 2.039.444,00 |
| 29.05.2024 | 16,26 | 16,38 | 15,66 | 15,77 | -5,57% | 3.277.015,00 |
| 28.05.2024 | 17,41 | 17,44 | 16,52 | 16,70 | -2,57% | 2.559.208,00 |