MP Materials Corp
WKN: A2QHVL / ISIN: US5533681012Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 28.09.23 | 18,69 | 19,45 | 18,64 | 19,28 | 524421 |
| 27.09.23 | 19,39 | 19,52 | 18,40 | 18,64 | 545639 |
| 26.09.23 | 19,60 | 19,88 | 19,21 | 19,22 | 540105 |
| 25.09.23 | 19,50 | 20,03 | 19,45 | 19,80 | 407945 |
| 22.09.23 | 20,06 | 20,17 | 19,77 | 19,87 | 441731 |
| 21.09.23 | 19,61 | 19,97 | 19,54 | 19,80 | 564242 |
| 20.09.23 | 20,30 | 20,55 | 20,01 | 20,01 | 1048623 |
| 19.09.23 | 20,85 | 21,13 | 20,18 | 20,25 | 1268479 |
| 18.09.23 | 22,20 | 22,24 | 20,73 | 20,83 | 1227177 |
| 15.09.23 | 22,67 | 22,80 | 22,24 | 22,57 | 6753859 |
| 14.09.23 | 22,09 | 22,77 | 21,95 | 22,60 | 862534 |
| 13.09.23 | 21,44 | 22,18 | 21,44 | 21,71 | 876026 |
| 12.09.23 | 21,52 | 22,06 | 21,29 | 21,38 | 532187 |
| 11.09.23 | 21,85 | 22,09 | 21,59 | 21,64 | 492022 |
| 08.09.23 | 21,33 | 21,72 | 21,09 | 21,42 | 620351 |
| 07.09.23 | 21,40 | 21,55 | 21,01 | 21,44 | 694926 |
| 06.09.23 | 21,96 | 22,36 | 21,48 | 21,83 | 717200 |
| 05.09.23 | 21,45 | 21,76 | 21,31 | 21,53 | 514080 |
| 01.09.23 | 21,35 | 21,75 | 21,33 | 21,51 | 438120 |
| 31.08.23 | 20,74 | 21,28 | 20,73 | 20,94 | 804491 |
| 30.08.23 | 20,66 | 20,70 | 20,21 | 20,33 | 585519 |
| 29.08.23 | 19,75 | 20,76 | 19,65 | 20,68 | 453179 |
| 28.08.23 | 19,76 | 20,31 | 19,76 | 19,83 | 336478 |
| 25.08.23 | 19,75 | 19,87 | 19,18 | 19,62 | 573816 |
| 24.08.23 | 20,20 | 20,23 | 19,59 | 19,68 | 576422 |
