MP Materials Corp
WKN: A2QHVL / ISIN: US5533681012Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.02.25 | 22,98 | 23,37 | 22,61 | 23,18 | 497476 |
| 19.02.25 | 23,25 | 23,50 | 22,60 | 22,99 | 689840 |
| 18.02.25 | 23,90 | 24,25 | 23,44 | 23,45 | 679523 |
| 14.02.25 | 24,68 | 24,68 | 23,52 | 23,72 | 470350 |
| 13.02.25 | 24,37 | 24,52 | 23,66 | 24,38 | 700006 |
| 12.02.25 | 24,32 | 24,70 | 23,88 | 24,15 | 624888 |
| 11.02.25 | 24,89 | 25,09 | 24,43 | 24,69 | 758217 |
| 10.02.25 | 24,30 | 25,99 | 23,91 | 25,52 | 1118832 |
| 07.02.25 | 24,00 | 24,11 | 23,38 | 23,94 | 948510 |
| 06.02.25 | 24,20 | 24,80 | 23,68 | 24,11 | 826858 |
| 05.02.25 | 24,47 | 24,47 | 23,13 | 23,56 | 1063008 |
| 04.02.25 | 22,63 | 24,78 | 22,63 | 24,47 | 1484151 |
| 03.02.25 | 22,25 | 23,67 | 21,82 | 22,23 | 1107864 |
| 31.01.25 | 21,69 | 22,28 | 21,63 | 21,96 | 756634 |
| 30.01.25 | 21,13 | 21,93 | 20,94 | 21,74 | 494820 |
| 29.01.25 | 20,87 | 21,13 | 20,54 | 20,68 | 456721 |
| 28.01.25 | 21,58 | 21,70 | 20,63 | 20,82 | 407293 |
| 27.01.25 | 20,84 | 21,69 | 20,84 | 21,52 | 699649 |
| 24.01.25 | 21,81 | 22,12 | 21,45 | 21,57 | 548960 |
| 23.01.25 | 20,97 | 21,54 | 20,79 | 21,41 | 419182 |
| 22.01.25 | 21,50 | 21,87 | 21,03 | 21,08 | 590228 |
| 21.01.25 | 21,20 | 21,33 | 19,74 | 20,87 | 705315 |
| 17.01.25 | 21,38 | 21,51 | 20,91 | 20,94 | 458190 |
| 16.01.25 | 20,23 | 21,38 | 20,07 | 21,17 | 615126 |
| 15.01.25 | 20,22 | 21,28 | 19,98 | 20,61 | 726757 |
