MP Materials Corp
WKN: A2QHVL / ISIN: US5533681012Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 13.06.23 | 22,37 | 23,01 | 21,90 | 22,75 | 1767636 |
| 12.06.23 | 21,75 | 22,44 | 21,58 | 21,76 | 773030 |
| 09.06.23 | 22,29 | 22,34 | 21,67 | 21,86 | 963857 |
| 08.06.23 | 22,47 | 22,62 | 22,09 | 22,18 | 789989 |
| 07.06.23 | 23,14 | 23,53 | 22,42 | 22,52 | 1069293 |
| 06.06.23 | 21,50 | 22,90 | 21,50 | 22,89 | 784699 |
| 05.06.23 | 22,16 | 22,19 | 21,47 | 21,85 | 547345 |
| 02.06.23 | 21,88 | 22,18 | 21,41 | 22,07 | 757813 |
| 01.06.23 | 20,89 | 21,10 | 20,41 | 20,93 | 664570 |
| 31.05.23 | 20,94 | 21,00 | 20,23 | 20,72 | 1172300 |
| 30.05.23 | 21,99 | 22,19 | 20,95 | 21,11 | 682918 |
| 26.05.23 | 22,66 | 22,68 | 21,41 | 21,68 | 1050588 |
| 25.05.23 | 22,06 | 22,27 | 21,78 | 22,23 | 580204 |
| 24.05.23 | 21,72 | 22,21 | 21,07 | 22,20 | 570079 |
| 23.05.23 | 21,88 | 22,41 | 21,60 | 22,00 | 628364 |
| 22.05.23 | 21,75 | 22,05 | 21,50 | 21,82 | 700826 |
| 19.05.23 | 22,34 | 22,34 | 21,15 | 21,27 | 840588 |
| 18.05.23 | 21,93 | 22,12 | 21,54 | 22,12 | 436470 |
| 17.05.23 | 21,39 | 22,12 | 21,02 | 22,09 | 463910 |
| 16.05.23 | 21,59 | 22,01 | 21,13 | 21,17 | 430825 |
| 15.05.23 | 21,55 | 21,84 | 21,27 | 21,81 | 410876 |
| 12.05.23 | 21,88 | 21,98 | 21,03 | 21,31 | 474904 |
| 11.05.23 | 21,98 | 22,41 | 21,51 | 21,72 | 538683 |
| 10.05.23 | 22,66 | 22,83 | 22,25 | 22,58 | 600701 |
| 09.05.23 | 21,13 | 22,65 | 21,13 | 22,33 | 743632 |
