48,140$
-12,36%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 56,39 | 56,45 | 51,84 | 51,95 | -5,43% | 13.928.797,00 |
| 05.11.2025 | 55,08 | 55,76 | 53,58 | 54,93 | 0,05% | 8.647.035,00 |
| 04.11.2025 | 55,84 | 57,54 | 54,02 | 54,90 | -4,79% | 13.678.027,00 |
| 03.11.2025 | 62,21 | 62,21 | 57,15 | 57,66 | -8,61% | 14.163.785,00 |
| 31.10.2025 | 64,78 | 64,95 | 61,45 | 63,09 | -2,82% | 13.881.915,00 |
| 30.10.2025 | 66,97 | 67,10 | 62,88 | 64,92 | 0,98% | 14.302.819,00 |
| 29.10.2025 | 65,44 | 65,60 | 63,30 | 64,29 | -1,00% | 9.121.027,00 |
| 28.10.2025 | 65,59 | 67,78 | 64,27 | 64,94 | -0,96% | 10.850.280,00 |
| 27.10.2025 | 67,43 | 67,73 | 62,40 | 65,57 | -7,40% | 24.754.560,00 |
| 24.10.2025 | 69,95 | 72,59 | 69,36 | 70,81 | 3,45% | 11.398.933,00 |
| 23.10.2025 | 70,88 | 71,46 | 68,10 | 68,45 | -1,93% | 10.965.637,00 |
| 22.10.2025 | 72,07 | 73,48 | 66,31 | 69,80 | -5,82% | 21.854.787,00 |
| 21.10.2025 | 80,37 | 80,89 | 73,24 | 74,11 | -10,60% | 17.623.698,00 |
| 20.10.2025 | 83,50 | 83,99 | 78,05 | 82,90 | 2,61% | 14.957.786,00 |
| 17.10.2025 | 80,39 | 84,15 | 78,80 | 80,79 | -3,64% | 14.927.416,00 |
| 16.10.2025 | 91,93 | 91,99 | 83,33 | 83,84 | -6,69% | 18.653.709,00 |
| 15.10.2025 | 96,71 | 97,00 | 86,50 | 89,85 | -8,92% | 29.991.495,00 |
| 14.10.2025 | 97,79 | 100,25 | 88,60 | 98,65 | 3,78% | 39.707.027,00 |
| 13.10.2025 | 86,80 | 98,97 | 85,50 | 95,06 | 21,34% | 49.366.538,00 |
| 10.10.2025 | 74,41 | 84,92 | 73,43 | 78,34 | 8,37% | 52.334.439,00 |
| 09.10.2025 | 73,65 | 78,32 | 71,52 | 72,29 | 2,41% | 24.194.672,00 |
| 08.10.2025 | 75,47 | 75,97 | 69,61 | 70,59 | -4,31% | 11.355.643,00 |
| 07.10.2025 | 75,90 | 79,53 | 72,20 | 73,77 | -0,75% | 14.383.661,00 |
| 06.10.2025 | 73,29 | 74,93 | 71,46 | 74,33 | 4,00% | 10.568.792,00 |
| 03.10.2025 | 70,98 | 75,60 | 70,34 | 71,47 | 0,72% | 1.321.909,00 |
| 02.10.2025 | 68,80 | 71,74 | 67,42 | 70,96 | 4,92% | 13.407.689,00 |
| 01.10.2025 | 66,11 | 67,99 | 65,58 | 67,63 | 0,83% | 7.991.407,00 |
| 30.09.2025 | 67,99 | 68,93 | 65,91 | 67,07 | -1,63% | 7.989.439,00 |
| 29.09.2025 | 69,32 | 69,50 | 66,17 | 68,18 | -0,66% | 12.471.729,00 |
| 26.09.2025 | 77,00 | 77,47 | 68,57 | 68,63 | -11,02% | 18.998.594,00 |
| 25.09.2025 | 70,50 | 82,23 | 68,80 | 77,13 | 8,28% | 26.004.448,00 |
| 24.09.2025 | 76,42 | 77,17 | 70,58 | 71,23 | -4,65% | 12.431.022,00 |
| 23.09.2025 | 74,00 | 76,69 | 72,76 | 74,70 | 2,02% | 13.406.798,00 |
| 22.09.2025 | 71,70 | 73,30 | 69,53 | 73,22 | 0,00% | 10.001.273,00 |
| 19.09.2025 | 73,00 | 75,92 | 70,50 | 73,22 | 1,51% | 37.395.074,00 |
| 18.09.2025 | 68,07 | 72,15 | 66,38 | 72,13 | 7,96% | 13.297.720,00 |
| 17.09.2025 | 68,00 | 69,10 | 65,25 | 66,81 | 1,26% | 11.289.083,00 |
| 16.09.2025 | 67,18 | 67,94 | 65,68 | 65,98 | 0,06% | 11.280.236,00 |
| 15.09.2025 | 66,01 | 67,34 | 64,41 | 65,94 | 3,83% | 10.796.252,00 |
| 12.09.2025 | 63,40 | 64,17 | 62,57 | 63,51 | 0,76% | 5.974.582,00 |
| 11.09.2025 | 62,60 | 65,62 | 62,12 | 63,03 | 0,94% | 9.420.345,00 |
| 10.09.2025 | 63,96 | 64,70 | 61,60 | 62,44 | -1,12% | 7.549.962,00 |
| 09.09.2025 | 63,37 | 64,54 | 62,28 | 63,15 | 0,69% | 7.641.990,00 |
| 08.09.2025 | 62,65 | 63,25 | 61,58 | 62,72 | -0,52% | 8.654.592,00 |
| 05.09.2025 | 64,70 | 64,98 | 61,40 | 63,05 | -1,76% | 6.903.942,00 |
| 04.09.2025 | 66,00 | 66,55 | 63,03 | 64,18 | -2,74% | 7.547.606,00 |
| 03.09.2025 | 68,61 | 68,78 | 65,41 | 65,99 | -1,96% | 7.204.505,00 |
| 02.09.2025 | 68,76 | 69,35 | 66,07 | 67,31 | -5,38% | 9.148.351,00 |
| 29.08.2025 | 73,85 | 73,87 | 71,07 | 71,14 | -3,21% | 6.926.680,00 |
| 28.08.2025 | 71,51 | 74,27 | 70,10 | 73,50 | 2,94% | 7.563.175,00 |
| 27.08.2025 | 70,10 | 72,32 | 68,74 | 71,40 | 2,25% | 6.806.778,00 |
| 26.08.2025 | 72,45 | 75,43 | 69,26 | 69,83 | -3,43% | 13.233.431,00 |
| 25.08.2025 | 68,49 | 72,90 | 68,16 | 72,31 | 6,53% | 10.640.455,00 |
| 22.08.2025 | 67,76 | 69,75 | 66,41 | 67,88 | -0,59% | 10.399.106,00 |
| 21.08.2025 | 68,22 | 69,50 | 64,82 | 68,28 | 0,16% | 11.866.595,00 |
| 20.08.2025 | 67,36 | 69,14 | 66,08 | 68,17 | -1,62% | 8.669.467,00 |
| 19.08.2025 | 70,45 | 71,68 | 66,88 | 69,29 | -4,04% | 11.586.584,00 |
| 18.08.2025 | 73,94 | 74,17 | 69,01 | 72,21 | -3,76% | 11.615.944,00 |
| 15.08.2025 | 76,85 | 77,70 | 73,50 | 75,03 | -2,02% | 8.547.002,00 |
| 14.08.2025 | 74,60 | 78,16 | 74,35 | 76,58 | 1,56% | 11.100.436,00 |
| 13.08.2025 | 75,44 | 77,56 | 72,84 | 75,40 | 0,60% | 12.035.962,00 |
| 12.08.2025 | 74,37 | 75,70 | 72,18 | 74,95 | 3,11% | 10.947.626,00 |
| 11.08.2025 | 74,70 | 82,50 | 72,54 | 72,69 | -2,19% | 23.412.722,00 |
| 08.08.2025 | 76,94 | 79,36 | 71,64 | 74,32 | 4,57% | 24.410.856,00 |
| 07.08.2025 | 71,00 | 72,35 | 68,57 | 71,07 | 5,27% | 13.038.889,00 |
| 06.08.2025 | 69,51 | 70,95 | 66,67 | 67,51 | -1,29% | 11.567.599,00 |
| 05.08.2025 | 65,64 | 68,42 | 65,50 | 68,39 | 4,54% | 11.085.879,00 |
| 04.08.2025 | 63,75 | 67,40 | 62,90 | 65,42 | 2,72% | 14.287.501,00 |
| 01.08.2025 | 60,39 | 64,50 | 59,20 | 63,69 | 3,56% | 15.491.118,00 |
| 31.07.2025 | 59,77 | 62,69 | 59,57 | 61,50 | 1,07% | 9.528.410,00 |
| 30.07.2025 | 60,08 | 62,47 | 59,20 | 60,85 | 0,98% | 8.794.281,00 |
| 29.07.2025 | 65,04 | 65,84 | 60,22 | 60,26 | -6,01% | 12.117.795,00 |
| 28.07.2025 | 62,67 | 64,27 | 61,25 | 64,11 | 3,27% | 11.032.517,00 |
| 25.07.2025 | 61,28 | 63,70 | 60,68 | 62,08 | 0,84% | 10.034.401,00 |
| 24.07.2025 | 60,87 | 62,05 | 59,70 | 61,56 | 0,69% | 8.547.994,00 |
| 23.07.2025 | 59,60 | 62,32 | 59,40 | 61,14 | 1,76% | 12.257.259,00 |
| 22.07.2025 | 58,55 | 60,35 | 56,70 | 60,08 | 1,81% | 13.325.029,00 |
| 21.07.2025 | 63,72 | 65,05 | 58,80 | 59,01 | -6,66% | 24.078.586,00 |
| 18.07.2025 | 60,30 | 64,51 | 58,80 | 63,22 | 4,91% | 29.025.623,00 |
| 17.07.2025 | 55,50 | 61,67 | 54,80 | 60,26 | 2,92% | 41.851.255,00 |
| 16.07.2025 | 61,08 | 61,13 | 56,73 | 58,55 | 0,57% | 35.703.299,00 |
| 15.07.2025 | 54,00 | 62,87 | 52,89 | 58,22 | 19,99% | 74.016.907,00 |
| 14.07.2025 | 45,86 | 48,99 | 45,66 | 48,52 | 7,56% | 23.472.405,00 |
| 11.07.2025 | 45,53 | 50,98 | 44,62 | 45,11 | -0,27% | 37.216.627,00 |
| 10.07.2025 | 48,10 | 48,12 | 42,86 | 45,23 | 50,62% | 86.416.225,00 |
| 09.07.2025 | 31,55 | 31,67 | 29,58 | 30,03 | -3,72% | 10.367.370,00 |
| 08.07.2025 | 31,25 | 32,46 | 30,60 | 31,19 | 0,45% | 6.569.604,00 |
| 07.07.2025 | 30,54 | 31,23 | 29,62 | 31,05 | -2,48% | 6.035.503,00 |
| 03.07.2025 | 32,36 | 32,65 | 31,54 | 31,84 | -1,64% | 3.886.581,00 |
| 02.07.2025 | 31,50 | 32,50 | 31,40 | 32,37 | 2,79% | 4.796.201,00 |
| 01.07.2025 | 33,14 | 33,27 | 31,30 | 31,49 | -5,35% | 7.003.361,00 |
| 30.06.2025 | 32,75 | 33,98 | 32,00 | 33,27 | 1,12% | 9.184.137,00 |
| 27.06.2025 | 34,01 | 34,40 | 32,01 | 32,90 | -8,59% | 15.080.511,00 |
| 26.06.2025 | 36,30 | 36,91 | 35,50 | 35,99 | 1,67% | 6.859.108,00 |
| 25.06.2025 | 34,70 | 35,94 | 33,93 | 35,40 | 1,40% | 8.497.147,00 |
| 24.06.2025 | 36,80 | 37,16 | 34,71 | 34,91 | -4,51% | 10.210.054,00 |
| 23.06.2025 | 37,45 | 38,04 | 35,53 | 36,56 | -3,13% | 10.524.588,00 |
| 20.06.2025 | 38,64 | 38,76 | 36,70 | 37,74 | 1,40% | 13.639.662,00 |
| 18.06.2025 | 36,29 | 39,10 | 36,14 | 37,22 | 4,90% | 18.848.731,00 |
| 17.06.2025 | 34,29 | 35,78 | 33,90 | 35,48 | 2,40% | 14.061.280,00 |