MP Materials Corp
WKN: A2QHVL / ISIN: US5533681012Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 24.04.25 | 23,35 | 26,25 | 23,27 | 26,01 | 920904 |
| 23.04.25 | 23,05 | 24,00 | 22,57 | 22,91 | 477411 |
| 22.04.25 | 23,10 | 23,39 | 21,86 | 22,86 | 806281 |
| 21.04.25 | 25,89 | 25,91 | 22,27 | 23,18 | 1153077 |
| 17.04.25 | 27,70 | 28,10 | 24,72 | 26,32 | 2542278 |
| 16.04.25 | 26,00 | 29,13 | 25,83 | 27,59 | 1456036 |
| 15.04.25 | 28,93 | 29,59 | 24,85 | 25,03 | 1548686 |
| 14.04.25 | 25,00 | 28,38 | 24,58 | 27,61 | 2384003 |
| 11.04.25 | 23,04 | 23,44 | 21,56 | 22,68 | 591648 |
| 10.04.25 | 23,22 | 23,92 | 22,66 | 23,54 | 402999 |
| 09.04.25 | 22,41 | 24,13 | 21,21 | 23,79 | 922633 |
| 08.04.25 | 26,10 | 26,10 | 21,57 | 21,94 | 575207 |
| 07.04.25 | 21,81 | 25,46 | 21,80 | 23,92 | 519579 |
| 04.04.25 | 26,15 | 26,45 | 22,13 | 23,05 | 890533 |
| 03.04.25 | 23,88 | 25,63 | 23,88 | 24,85 | 412459 |
| 02.04.25 | 24,82 | 25,49 | 24,70 | 25,15 | 141368 |
| 01.04.25 | 24,23 | 25,35 | 24,19 | 25,16 | 193962 |
| 31.03.25 | 25,07 | 25,07 | 23,41 | 24,40 | 298097 |
| 28.03.25 | 25,94 | 26,47 | 25,67 | 25,99 | 151573 |
| 27.03.25 | 25,43 | 26,57 | 25,35 | 26,18 | 174945 |
| 26.03.25 | 27,01 | 27,01 | 25,71 | 26,07 | 166064 |
| 25.03.25 | 26,60 | 27,24 | 26,60 | 26,93 | 209613 |
| 24.03.25 | 26,21 | 26,91 | 26,08 | 26,48 | 125361 |
| 21.03.25 | 26,20 | 26,20 | 24,97 | 25,89 | 367030 |
| 20.03.25 | 26,51 | 27,23 | 26,11 | 26,27 | 297634 |
