16,850€
1,51%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 16,60 | 17,45 | 16,55 | 16,85 | 1,51% | 45,00 |
| 31.10.2024 | 17,25 | 17,25 | 16,35 | 16,60 | -4,05% | - |
| 30.10.2024 | 17,50 | 17,75 | 17,25 | 17,30 | -1,42% | 250,00 |
| 29.10.2024 | 17,35 | 17,75 | 17,35 | 17,55 | 0,86% | - |
| 28.10.2024 | 17,35 | 17,95 | 16,95 | 17,40 | 0,87% | - |
| 25.10.2024 | 17,15 | 17,40 | 16,90 | 17,25 | 0,58% | - |
| 24.10.2024 | 16,60 | 17,25 | 16,45 | 17,15 | 3,00% | - |
| 23.10.2024 | 16,95 | 16,95 | 16,35 | 16,65 | -2,06% | - |
| 22.10.2024 | 16,40 | 17,05 | 16,40 | 17,00 | 1,49% | 100,00 |
| 21.10.2024 | 17,05 | 17,25 | 16,35 | 16,75 | -2,33% | - |
| 18.10.2024 | 16,85 | 17,25 | 16,80 | 17,15 | 1,18% | 50,00 |
| 17.10.2024 | 17,60 | 17,60 | 16,85 | 16,95 | -2,87% | 1.113,00 |
| 16.10.2024 | 16,25 | 17,55 | 16,25 | 17,45 | 7,38% | - |
| 15.10.2024 | 16,35 | 16,35 | 15,80 | 16,25 | -0,61% | - |
| 14.10.2024 | 16,35 | 16,35 | 15,95 | 16,35 | 0,31% | 62,00 |
| 11.10.2024 | 15,85 | 16,50 | 15,55 | 16,30 | 2,19% | 62,00 |
| 10.10.2024 | 15,65 | 16,00 | 15,45 | 15,95 | 1,27% | - |
| 09.10.2024 | 15,50 | 15,75 | 15,20 | 15,75 | 1,61% | - |
| 08.10.2024 | 16,05 | 16,25 | 15,35 | 15,50 | -4,62% | - |
| 07.10.2024 | 15,85 | 16,35 | 15,65 | 16,25 | 2,52% | - |
| 04.10.2024 | 15,40 | 16,25 | 15,35 | 15,85 | 2,59% | - |
| 03.10.2024 | 15,35 | 15,75 | 14,90 | 15,45 | 0,65% | 10,00 |
| 02.10.2024 | 16,00 | 16,25 | 15,05 | 15,35 | -3,15% | 152,00 |
| 01.10.2024 | 15,85 | 16,25 | 15,55 | 15,85 | -0,63% | 63,00 |
| 30.09.2024 | 16,50 | 16,75 | 15,85 | 15,95 | -3,04% | 160,00 |
| 27.09.2024 | 15,00 | 16,45 | 15,00 | 16,45 | 8,58% | 2.315,00 |
| 26.09.2024 | 14,65 | 15,35 | 14,50 | 15,15 | 4,48% | 65,00 |
| 25.09.2024 | 14,30 | 14,80 | 14,00 | 14,50 | 0,69% | 374,00 |
| 24.09.2024 | 12,90 | 14,50 | 12,85 | 14,40 | 12,94% | - |
| 23.09.2024 | 12,50 | 12,95 | 12,45 | 12,75 | 2,41% | - |
| 20.09.2024 | 12,75 | 12,80 | 12,15 | 12,45 | -2,35% | - |
| 19.09.2024 | 13,00 | 13,45 | 12,75 | 12,75 | 0,00% | - |
| 18.09.2024 | 12,80 | 13,15 | 12,65 | 12,75 | -0,78% | - |
| 17.09.2024 | 12,60 | 12,95 | 12,50 | 12,85 | 1,58% | 240,00 |
| 16.09.2024 | 12,40 | 12,75 | 12,25 | 12,65 | 1,61% | - |
| 13.09.2024 | 12,30 | 12,75 | 12,30 | 12,45 | 0,40% | 900,00 |
| 12.09.2024 | 12,60 | 12,75 | 12,10 | 12,40 | -1,20% | 70,00 |
| 11.09.2024 | 12,50 | 13,05 | 12,35 | 12,55 | 0,00% | - |
| 10.09.2024 | 12,30 | 12,65 | 11,95 | 12,55 | 2,45% | 150,00 |
| 09.09.2024 | 12,60 | 12,95 | 12,15 | 12,25 | -2,39% | - |
| 06.09.2024 | 12,45 | 13,15 | 12,25 | 12,55 | 1,62% | - |
| 05.09.2024 | 12,40 | 12,95 | 12,25 | 12,35 | -2,37% | - |
| 04.09.2024 | 11,70 | 12,85 | 11,60 | 12,65 | 7,66% | 50,00 |
| 03.09.2024 | 11,70 | 11,80 | 11,20 | 11,75 | 0,00% | 160,00 |
| 02.09.2024 | 11,70 | 11,80 | 11,60 | 11,75 | 0,86% | - |
| 30.08.2024 | 11,65 | 11,85 | 11,45 | 11,65 | 0,87% | - |
| 29.08.2024 | 11,20 | 11,75 | 11,20 | 11,55 | 2,67% | 60,00 |
| 28.08.2024 | 11,55 | 11,55 | 11,05 | 11,25 | -1,75% | - |
| 27.08.2024 | 11,55 | 11,70 | 11,35 | 11,45 | -0,87% | 100,00 |
| 26.08.2024 | 11,65 | 11,85 | 11,35 | 11,55 | 0,00% | - |
| 23.08.2024 | 11,30 | 11,65 | 11,30 | 11,55 | 2,67% | - |
| 22.08.2024 | 11,80 | 11,90 | 11,25 | 11,25 | -5,06% | - |
| 21.08.2024 | 11,10 | 11,85 | 11,10 | 11,85 | 7,24% | - |
| 20.08.2024 | 11,25 | 11,35 | 10,95 | 11,05 | -1,78% | - |
| 19.08.2024 | 10,80 | 11,25 | 10,75 | 11,25 | 4,17% | - |
| 16.08.2024 | 11,30 | 11,30 | 10,80 | 10,80 | -4,00% | 22,00 |
| 15.08.2024 | 10,65 | 11,25 | 10,65 | 11,25 | 6,64% | 500,00 |
| 14.08.2024 | 10,40 | 10,65 | 10,25 | 10,55 | 1,44% | 790,00 |
| 13.08.2024 | 10,20 | 10,45 | 10,15 | 10,40 | 2,46% | - |
| 12.08.2024 | 10,20 | 10,40 | 10,15 | 10,15 | -0,98% | 15,00 |
| 09.08.2024 | 10,15 | 10,45 | 10,15 | 10,25 | 1,99% | 400,00 |
| 08.08.2024 | 9,60 | 10,25 | 9,50 | 10,05 | 3,88% | - |
| 07.08.2024 | 10,15 | 10,40 | 9,53 | 9,68 | -3,73% | - |
| 06.08.2024 | 9,70 | 10,25 | 9,53 | 10,05 | 4,96% | - |
| 05.08.2024 | 9,95 | 10,20 | 9,13 | 9,58 | -5,67% | 347,00 |
| 02.08.2024 | 11,25 | 11,65 | 10,05 | 10,15 | -12,88% | 200,00 |
| 01.08.2024 | 12,50 | 12,60 | 11,55 | 11,65 | -7,17% | 125,00 |
| 31.07.2024 | 12,25 | 12,95 | 12,15 | 12,55 | 2,45% | - |
| 30.07.2024 | 12,40 | 12,60 | 12,15 | 12,25 | -1,61% | 250,00 |
| 29.07.2024 | 12,85 | 13,00 | 12,25 | 12,45 | -2,35% | - |
| 26.07.2024 | 12,75 | 13,05 | 12,65 | 12,75 | 0,39% | - |
| 25.07.2024 | 12,75 | 12,90 | 12,35 | 12,70 | 0,40% | - |
| 24.07.2024 | 12,95 | 13,25 | 12,65 | 12,65 | -2,32% | - |
| 23.07.2024 | 13,05 | 13,20 | 12,85 | 12,95 | -0,77% | 500,00 |
| 22.07.2024 | 13,10 | 13,35 | 12,65 | 13,05 | -0,76% | - |
| 19.07.2024 | 13,55 | 13,55 | 12,85 | 13,15 | -0,75% | 110,00 |
| 18.07.2024 | 13,85 | 14,10 | 13,15 | 13,25 | -4,33% | - |
| 17.07.2024 | 14,05 | 14,15 | 13,45 | 13,85 | -1,42% | - |
| 16.07.2024 | 14,05 | 14,20 | 13,75 | 14,05 | 0,00% | 225,00 |
| 15.07.2024 | 14,35 | 14,55 | 13,75 | 14,05 | -2,09% | 575,00 |
| 12.07.2024 | 13,70 | 14,35 | 13,60 | 14,35 | 4,36% | - |
| 11.07.2024 | 13,25 | 13,75 | 13,25 | 13,75 | 3,77% | 110,00 |
| 10.07.2024 | 13,20 | 13,35 | 13,05 | 13,25 | 0,76% | - |
| 09.07.2024 | 13,15 | 13,40 | 12,85 | 13,15 | 0,00% | - |
| 08.07.2024 | 13,00 | 13,25 | 12,85 | 13,15 | 1,54% | - |
| 05.07.2024 | 13,30 | 13,30 | 12,75 | 12,95 | -2,26% | 200,00 |
| 04.07.2024 | 13,15 | 13,25 | 13,05 | 13,25 | 0,38% | 200,00 |
| 03.07.2024 | 12,80 | 13,25 | 12,75 | 13,20 | 2,72% | 300,00 |
| 02.07.2024 | 12,00 | 12,85 | 11,85 | 12,85 | 7,53% | - |
| 01.07.2024 | 11,90 | 12,45 | 11,80 | 11,95 | 0,00% | 223,00 |
| 28.06.2024 | 12,00 | 12,35 | 11,85 | 11,95 | -0,83% | - |
| 27.06.2024 | 11,60 | 12,05 | 11,55 | 12,05 | 1,69% | 211,00 |
| 26.06.2024 | 11,55 | 11,85 | 11,35 | 11,85 | 3,49% | 200,00 |
| 25.06.2024 | 12,50 | 12,65 | 11,45 | 11,45 | -8,03% | - |
| 24.06.2024 | 12,80 | 12,95 | 12,35 | 12,45 | -2,35% | 52,00 |
| 21.06.2024 | 12,75 | 12,90 | 12,35 | 12,75 | 0,00% | - |
| 20.06.2024 | 12,45 | 12,75 | 12,45 | 12,75 | 2,00% | - |
| 19.06.2024 | 12,50 | 12,55 | 12,45 | 12,50 | -0,40% | - |
| 18.06.2024 | 12,50 | 12,60 | 12,25 | 12,55 | 1,62% | - |
| 17.06.2024 | 12,70 | 12,80 | 12,05 | 12,35 | -3,14% | - |