MP Materials Corp.
[WKN: A2QHVL | ISIN: US5533681012]
Aktienkurse
33,500$ 1,82%
Echtzeit-Aktienkurs MP Materials Corp.
Bid: Ask:

Aktienkurse zur MP Materials Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
30.06.2025 33,03 33,97 32,01 33,22 0,97% 516.561,00
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% 6.785.477,00
25.06.2025 34,70 35,94 33,93 35,40 1,40% 8.435.480,00
24.06.2025 36,83 37,16 34,71 34,91 -4,51% 10.077.703,00
23.06.2025 37,45 38,04 35,53 36,56 -3,13% 10.403.138,00
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% 13.476.922,00
16.06.2025 31,47 35,05 31,39 34,65 13,42% 25.092.574,00
13.06.2025 29,84 30,78 28,36 30,55 4,62% 25.329.263,00
12.06.2025 25,54 29,96 25,17 29,20 13,88% 22.544.921,00
11.06.2025 25,25 25,87 23,26 25,64 -5,84% 15.590.799,00
10.06.2025 28,48 28,54 26,48 27,23 -1,66% 6.736.332,00
09.06.2025 26,47 29,05 26,31 27,69 7,74% 14.509.345,00
06.06.2025 27,09 27,12 25,05 25,70 -0,89% 8.789.149,00
05.06.2025 24,48 27,60 24,03 25,93 5,49% 21.310.337,00
04.06.2025 22,37 24,64 22,04 24,58 11,73% 10.882.714,00
03.06.2025 20,70 22,77 20,60 22,00 7,32% 8.250.925,00
02.06.2025 22,87 22,87 20,11 20,50 -5,92% 13.852.827,00
30.05.2025 19,81 22,45 19,75 21,79 10,22% 13.127.464,00
29.05.2025 19,76 20,14 19,60 19,77 0,87% 4.254.089,00
28.05.2025 18,77 19,94 18,64 19,60 4,42% 6.996.923,00
27.05.2025 19,78 19,78 18,75 18,77 -4,67% 5.672.524,00
23.05.2025 19,64 19,91 19,46 19,69 -1,94% 2.941.488,00
22.05.2025 19,83 20,77 19,23 20,08 2,97% 4.951.101,00
21.05.2025 20,40 20,40 19,38 19,50 -5,52% 5.222.013,00
20.05.2025 21,20 21,20 20,51 20,64 -2,87% 4.452.432,00
19.05.2025 20,67 21,33 20,52 21,25 -0,28% 2.602.028,00
16.05.2025 21,05 21,69 21,00 21,31 -0,05% 4.300.276,00
15.05.2025 21,00 21,56 20,67 21,32 1,14% 2.696.080,00
14.05.2025 22,15 22,41 20,86 21,08 1,49% 9.877.068,00
13.05.2025 21,03 21,11 20,05 20,77 -1,75% 6.246.893,00
12.05.2025 22,58 22,58 20,75 21,14 -3,69% 8.550.124,00
09.05.2025 23,86 24,73 20,94 21,95 -7,97% 11.597.868,00
08.05.2025 23,77 24,39 23,61 23,85 0,97% 6.375.618,00
07.05.2025 24,46 24,46 23,12 23,62 -4,33% 4.811.461,00
06.05.2025 24,54 24,75 24,05 24,69 -2,02% 3.917.158,00
05.05.2025 25,07 25,74 24,87 25,20 0,76% 3.670.867,00
02.05.2025 24,95 25,57 24,60 25,01 2,75% 3.274.206,00
01.05.2025 24,02 25,03 23,96 24,34 -0,49% 3.189.806,00
30.04.2025 23,55 24,68 22,71 24,46 -0,49% 5.882.887,00
29.04.2025 24,76 25,09 23,52 24,58 -1,09% 5.950.604,00
28.04.2025 24,77 25,67 24,18 24,85 1,80% 4.111.210,00
25.04.2025 25,75 26,10 24,35 24,41 -6,15% 6.209.198,00
24.04.2025 23,41 26,28 23,21 26,01 13,63% 10.812.833,00
23.04.2025 22,89 24,04 22,57 22,89 0,18% 6.311.617,00
22.04.2025 23,07 23,40 21,85 22,85 -1,47% 10.877.953,00
21.04.2025 25,88 25,95 22,26 23,19 -11,99% 11.964.727,00
17.04.2025 27,70 28,18 24,70 26,35 -4,46% 20.286.375,00
16.04.2025 26,07 29,13 25,79 27,58 10,01% 17.882.380,00
15.04.2025 29,28 29,72 24,85 25,07 -9,13% 15.526.308,00
14.04.2025 25,19 28,40 24,58 27,59 21,65% 23.432.960,00
11.04.2025 23,04 23,49 21,56 22,68 -3,65% 9.026.467,00
10.04.2025 23,25 23,92 22,64 23,54 -1,13% 3.739.655,00
09.04.2025 22,36 24,13 21,16 23,81 8,52% 6.906.193,00
08.04.2025 26,01 26,11 21,57 21,94 -8,55% 5.253.336,00
07.04.2025 21,80 25,50 21,77 23,99 4,03% 4.951.097,00
04.04.2025 26,10 26,45 22,12 23,06 -7,09% 8.168.128,00
03.04.2025 23,78 25,63 23,66 24,82 -1,35% 3.712.657,00
02.04.2025 24,81 25,49 24,64 25,16 -0,04% 1.826.475,00
01.04.2025 24,28 25,38 24,18 25,17 3,11% 2.606.906,00
31.03.2025 24,93 25,11 23,41 24,41 -6,01% 3.581.556,00
28.03.2025 25,80 26,49 25,65 25,97 -0,76% 3.139.313,00
27.03.2025 25,50 26,58 25,26 26,17 0,42% 2.144.842,00
26.03.2025 26,97 27,05 25,71 26,06 -3,23% 2.192.930,00
25.03.2025 26,75 27,26 26,56 26,93 1,78% 2.576.721,00
24.03.2025 26,22 26,92 26,06 26,46 2,16% 2.629.510,00
21.03.2025 26,20 26,20 24,96 25,90 -1,33% 4.614.284,00
20.03.2025 26,57 27,24 26,10 26,25 -2,09% 4.112.006,00
19.03.2025 26,85 27,29 26,33 26,81 -0,07% 2.583.728,00
18.03.2025 26,50 27,00 26,03 26,83 0,52% 4.305.949,00
17.03.2025 26,74 27,05 26,45 26,69 -0,52% 3.515.842,00
14.03.2025 25,00 26,95 24,67 26,83 10,05% 4.822.422,00
13.03.2025 24,26 24,86 24,17 24,38 0,16% 1.813.265,00
12.03.2025 24,53 24,73 23,16 24,34 1,37% 2.584.251,00
11.03.2025 24,22 25,55 23,64 24,01 -1,68% 3.231.344,00
10.03.2025 24,80 25,65 24,16 24,42 -2,24% 3.803.148,00
07.03.2025 24,01 25,16 23,60 24,98 2,38% 2.400.876,00
06.03.2025 25,08 25,77 24,01 24,40 -4,91% 3.506.210,00
05.03.2025 24,04 25,66 23,59 25,66 14,30% 4.769.846,00
04.03.2025 22,16 23,15 21,20 22,45 -0,36% 3.429.850,00
03.03.2025 24,15 24,63 22,25 22,53 -6,16% 4.161.951,00
28.02.2025 23,11 24,10 22,82 24,01 2,34% 2.579.125,00
27.02.2025 23,98 24,50 23,30 23,46 -1,30% 1.970.426,00
26.02.2025 24,12 25,35 23,77 23,77 0,89% 3.113.489,00
25.02.2025 24,17 24,23 22,82 23,56 -2,93% 3.026.166,00
24.02.2025 24,43 24,84 23,54 24,27 -0,12% 3.087.173,00
21.02.2025 24,57 24,70 23,48 24,30 4,83% 4.661.664,00
20.02.2025 22,95 23,38 22,60 23,18 0,83% 1.899.257,00
19.02.2025 23,25 23,51 22,60 22,99 -1,96% 2.741.493,00
18.02.2025 23,82 24,26 23,44 23,45 -1,14% 2.232.069,00
14.02.2025 24,68 24,69 23,52 23,72 -2,71% 1.741.897,00
13.02.2025 24,39 24,59 23,66 24,38 0,95% 2.360.532,00
12.02.2025 24,34 24,70 23,88 24,15 -2,19% 2.252.744,00
11.02.2025 25,00 25,14 24,42 24,69 -3,25% 3.211.206,00
10.02.2025 24,13 26,00 23,91 25,52 6,60% 6.530.461,00
07.02.2025 24,00 24,13 23,37 23,94 -0,71% 3.882.372,00
06.02.2025 24,20 24,80 23,68 24,11 2,33% 4.220.813,00
05.02.2025 24,48 24,54 23,12 23,56 -3,72% 4.478.677,00