MP Materials Corp
WKN: A2QHVL / ISIN: US5533681012Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 01.05.25 | 24,06 | 25,01 | 23,97 | 24,34 | 838091 |
| 30.04.25 | 23,50 | 24,67 | 22,71 | 24,46 | 1345411 |
| 29.04.25 | 24,84 | 25,07 | 23,52 | 24,58 | 1159786 |
| 28.04.25 | 24,59 | 25,60 | 24,19 | 24,85 | 1049982 |
| 25.04.25 | 25,75 | 26,10 | 24,36 | 24,41 | 1103225 |
| 24.04.25 | 23,37 | 26,26 | 23,25 | 26,01 | 1964516 |
| 23.04.25 | 23,11 | 24,02 | 22,58 | 22,89 | 1265372 |
| 22.04.25 | 23,06 | 23,39 | 21,86 | 22,85 | 2149032 |
| 21.04.25 | 25,90 | 25,91 | 22,27 | 23,19 | 2110085 |
| 18.04.25 | 27,70 | 28,17 | 24,70 | 26,35 | 3034489 |
| 17.04.25 | 27,70 | 28,17 | 24,70 | 26,35 | 3034489 |
| 16.04.25 | 25,84 | 29,13 | 25,83 | 27,58 | 2536213 |
| 15.04.25 | 29,00 | 29,70 | 24,85 | 25,07 | 2767725 |
| 14.04.25 | 24,81 | 28,40 | 24,59 | 27,59 | 3868948 |
| 11.04.25 | 22,86 | 23,49 | 21,56 | 22,68 | 1367851 |
| 10.04.25 | 23,29 | 23,91 | 22,66 | 23,54 | 1076519 |
| 09.04.25 | 22,43 | 24,10 | 21,19 | 23,81 | 1617984 |
| 08.04.25 | 26,00 | 26,02 | 21,58 | 21,94 | 1056133 |
| 07.04.25 | 21,80 | 25,49 | 21,80 | 23,99 | 1187395 |
| 04.04.25 | 26,07 | 26,45 | 22,13 | 23,06 | 1566268 |
| 03.04.25 | 23,76 | 25,62 | 23,67 | 24,82 | 853860 |
| 02.04.25 | 24,85 | 25,49 | 24,66 | 25,16 | 474129 |
| 01.04.25 | 24,27 | 25,36 | 24,18 | 25,17 | 718789 |
| 31.03.25 | 25,00 | 25,07 | 23,42 | 24,41 | 951653 |
| 28.03.25 | 25,80 | 26,45 | 25,65 | 25,97 | 751909 |
