MP Materials Corp
WKN: A2QHVL / ISIN: US5533681012Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 27.11.24 | 20,71 | 21,25 | 20,63 | 20,85 | 209976 |
| 26.11.24 | 20,59 | 20,61 | 19,98 | 20,26 | 306226 |
| 25.11.24 | 19,96 | 21,02 | 19,96 | 20,86 | 150985 |
| 22.11.24 | 18,73 | 19,85 | 18,58 | 19,66 | 158831 |
| 21.11.24 | 17,92 | 18,89 | 18,72 | 18,72 | 154155 |
| 20.11.24 | 17,92 | 18,30 | 17,69 | 18,24 | 106587 |
| 19.11.24 | 18,33 | 18,33 | 17,66 | 18,02 | 138300 |
| 18.11.24 | 18,04 | 18,67 | 18,04 | 18,36 | 196162 |
| 15.11.24 | 18,66 | 18,66 | 18,04 | 18,27 | 151881 |
| 14.11.24 | 19,17 | 19,17 | 18,43 | 18,56 | 143047 |
| 13.11.24 | 20,08 | 20,08 | 18,77 | 19,11 | 197271 |
| 12.11.24 | 20,09 | 20,37 | 19,58 | 19,86 | 178822 |
| 11.11.24 | 19,59 | 20,58 | 19,39 | 20,43 | 156946 |
| 08.11.24 | 19,77 | 19,82 | 18,87 | 19,51 | 399267 |
| 07.11.24 | 19,66 | 20,04 | 19,43 | 19,99 | 328728 |
| 06.11.24 | 19,56 | 19,84 | 19,02 | 19,67 | 390646 |
| 05.11.24 | 18,21 | 18,92 | 18,08 | 18,60 | 201624 |
| 04.11.24 | 18,39 | 18,64 | 18,00 | 18,26 | 180440 |
| 01.11.24 | 18,20 | 18,40 | 18,03 | 18,22 | 204949 |
| 31.10.24 | 18,40 | 18,44 | 17,79 | 18,00 | 208802 |
| 30.10.24 | 18,93 | 19,29 | 18,75 | 18,75 | 223799 |
| 29.10.24 | 18,95 | 19,20 | 18,88 | 19,00 | 123942 |
| 28.10.24 | 18,69 | 19,43 | 18,55 | 18,89 | 258838 |
| 25.10.24 | 18,66 | 18,77 | 18,48 | 18,64 | 126510 |
| 24.10.24 | 17,91 | 18,69 | 17,76 | 18,55 | 222165 |
