25,560$
-1,43%
Echtzeit-Aktienkurs MP Materials Corp
Bid:
Ask:
Aktienkurse zur MP Materials Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 22,68 | 24,78 | 22,63 | 24,47 | 10,08% | 8.793.274,00 |
| 03.02.2025 | 22,35 | 23,67 | 21,81 | 22,23 | 1,23% | 5.110.053,00 |
| 31.01.2025 | 21,76 | 22,28 | 21,60 | 21,96 | 1,01% | 2.844.863,00 |
| 30.01.2025 | 20,99 | 21,93 | 20,93 | 21,74 | 5,13% | 2.095.812,00 |
| 29.01.2025 | 20,84 | 21,14 | 20,53 | 20,68 | -0,67% | 1.501.426,00 |
| 28.01.2025 | 21,56 | 21,71 | 20,61 | 20,82 | -3,25% | 1.539.334,00 |
| 27.01.2025 | 20,85 | 21,71 | 20,79 | 21,52 | -0,23% | 2.307.989,00 |
| 24.01.2025 | 21,81 | 22,12 | 21,45 | 21,57 | 0,75% | 3.716.812,00 |
| 23.01.2025 | 21,01 | 21,55 | 20,75 | 21,41 | 1,57% | 1.460.179,00 |
| 22.01.2025 | 21,49 | 21,90 | 21,03 | 21,08 | 1,01% | 2.346.508,00 |
| 21.01.2025 | 21,24 | 21,35 | 19,72 | 20,87 | -0,33% | 2.988.740,00 |
| 17.01.2025 | 21,44 | 21,52 | 20,90 | 20,94 | -1,09% | 1.978.438,00 |
| 16.01.2025 | 19,93 | 21,39 | 19,93 | 21,17 | 2,72% | 2.448.627,00 |
| 15.01.2025 | 20,25 | 21,28 | 19,95 | 20,61 | 6,29% | 2.999.672,00 |
| 14.01.2025 | 19,85 | 20,10 | 19,23 | 19,39 | -0,72% | 1.282.448,00 |