62,000$
1,54%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 61,85 | 62,98 | 59,35 | 62,00 | 1,54% | 9.115.701,00 |
| 08.01.2026 | 61,58 | 65,55 | 60,75 | 61,06 | -2,30% | 9.279.921,00 |
| 07.01.2026 | 60,40 | 64,08 | 59,82 | 62,50 | 4,48% | 12.786.015,00 |
| 06.01.2026 | 60,80 | 61,16 | 58,26 | 59,82 | 2,05% | 9.703.337,00 |
| 05.01.2026 | 57,23 | 58,80 | 56,42 | 58,62 | 6,64% | 6.911.476,00 |
| 02.01.2026 | 51,51 | 55,25 | 50,91 | 54,97 | 8,81% | 6.432.229,00 |
| 31.12.2025 | 50,87 | 51,23 | 49,76 | 50,52 | 0,16% | 6.911.812,00 |
| 30.12.2025 | 51,98 | 52,25 | 50,41 | 50,44 | -2,87% | 6.145.098,00 |
| 29.12.2025 | 52,14 | 53,87 | 51,62 | 51,93 | -2,72% | 4.676.531,00 |
| 26.12.2025 | 54,55 | 54,60 | 52,09 | 53,38 | -2,13% | 3.913.901,00 |
| 24.12.2025 | 53,76 | 55,27 | 53,40 | 54,54 | 0,61% | 2.362.572,00 |
| 23.12.2025 | 53,83 | 55,50 | 53,34 | 54,21 | -0,33% | 4.396.943,00 |
| 22.12.2025 | 54,60 | 55,25 | 53,76 | 54,39 | 0,78% | 6.476.594,00 |
| 19.12.2025 | 52,18 | 54,47 | 52,18 | 53,97 | 3,71% | 8.995.896,00 |
| 18.12.2025 | 53,44 | 55,11 | 51,41 | 52,04 | 0,02% | 6.085.638,00 |
| 17.12.2025 | 54,08 | 55,76 | 52,02 | 52,03 | -2,60% | 5.038.984,00 |
| 16.12.2025 | 52,55 | 53,87 | 52,10 | 53,42 | 0,30% | 5.152.893,00 |
| 15.12.2025 | 57,07 | 57,82 | 53,04 | 53,26 | -6,00% | 6.463.201,00 |
| 12.12.2025 | 59,67 | 59,75 | 55,76 | 56,66 | -5,58% | 7.186.508,00 |
| 11.12.2025 | 57,29 | 60,24 | 56,65 | 60,01 | 3,41% | 4.919.283,00 |
| 10.12.2025 | 59,76 | 59,90 | 57,30 | 58,03 | -2,99% | 6.467.254,00 |
| 09.12.2025 | 60,05 | 61,15 | 59,26 | 59,82 | -2,25% | 4.400.586,00 |
| 08.12.2025 | 61,08 | 61,47 | 58,98 | 61,20 | -1,43% | 5.770.220,00 |
| 05.12.2025 | 63,62 | 63,89 | 61,84 | 62,09 | 0,47% | 9.217.066,00 |
| 04.12.2025 | 58,79 | 62,25 | 57,92 | 61,80 | 5,26% | 7.846.796,00 |
| 03.12.2025 | 60,26 | 60,32 | 57,24 | 58,71 | -3,50% | 6.441.449,00 |
| 02.12.2025 | 58,27 | 61,66 | 58,20 | 60,84 | 4,72% | 5.684.163,00 |
| 01.12.2025 | 60,50 | 60,50 | 58,10 | 58,10 | -6,21% | 5.712.600,00 |
| 28.11.2025 | 60,51 | 62,30 | 60,24 | 61,95 | 2,99% | 3.181.620,00 |
| 26.11.2025 | 58,77 | 61,03 | 58,72 | 60,15 | 3,33% | 5.886.875,00 |
| 25.11.2025 | 58,19 | 58,80 | 56,01 | 58,21 | -1,41% | 6.550.275,00 |
| 24.11.2025 | 56,78 | 59,49 | 55,98 | 59,04 | 4,16% | 9.206.654,00 |
| 20.11.2025 | 64,25 | 65,24 | 56,60 | 56,68 | -10,81% | 15.235.573,00 |
| 19.11.2025 | 62,00 | 66,20 | 60,32 | 63,55 | 8,61% | 20.211.887,00 |
| 18.11.2025 | 56,85 | 60,48 | 56,03 | 58,51 | 2,69% | 12.032.601,00 |
| 17.11.2025 | 58,11 | 58,75 | 55,52 | 56,98 | -0,97% | 5.882.771,00 |
| 13.11.2025 | 60,16 | 61,20 | 56,69 | 57,54 | -3,65% | 10.661.355,00 |
| 12.11.2025 | 62,05 | 62,35 | 57,94 | 59,72 | -3,60% | 8.776.566,00 |
| 11.11.2025 | 63,36 | 63,75 | 61,12 | 61,95 | -3,47% | 9.140.874,00 |
| 10.11.2025 | 61,55 | 65,95 | 60,42 | 64,18 | 9,52% | 18.668.609,00 |
| 07.11.2025 | 50,50 | 59,82 | 50,50 | 58,60 | 12,80% | 23.154.363,00 |
| 06.11.2025 | 56,39 | 56,45 | 51,84 | 51,95 | -5,43% | 13.939.291,00 |
| 05.11.2025 | 55,08 | 55,76 | 53,58 | 54,93 | 0,05% | 8.226.895,00 |
| 04.11.2025 | 55,84 | 57,54 | 54,02 | 54,90 | -4,79% | 13.042.593,00 |
| 03.11.2025 | 62,21 | 62,21 | 57,15 | 57,66 | -8,61% | 13.873.996,00 |
| 31.10.2025 | 64,78 | 64,95 | 61,45 | 63,09 | -2,82% | 13.734.842,00 |
| 30.10.2025 | 66,50 | 67,10 | 62,88 | 64,92 | 0,98% | 13.796.336,00 |
| 29.10.2025 | 65,44 | 65,60 | 63,30 | 64,29 | -1,00% | 8.926.281,00 |
| 28.10.2025 | 65,59 | 67,78 | 64,27 | 64,94 | -0,96% | 10.761.207,00 |
| 27.10.2025 | 67,43 | 67,73 | 62,40 | 65,57 | -7,40% | 24.586.062,00 |
| 24.10.2025 | 69,95 | 72,59 | 69,36 | 70,81 | 3,45% | 11.070.397,00 |
| 23.10.2025 | 70,88 | 71,46 | 68,10 | 68,45 | -1,93% | 10.761.090,00 |
| 22.10.2025 | 72,07 | 73,48 | 66,31 | 69,80 | -5,82% | 21.741.353,00 |
| 21.10.2025 | 80,53 | 80,89 | 73,24 | 74,11 | -10,60% | 17.372.692,00 |
| 20.10.2025 | 83,64 | 83,99 | 78,05 | 82,90 | 2,61% | 14.827.105,00 |
| 17.10.2025 | 80,39 | 84,15 | 78,80 | 80,79 | -3,64% | 14.796.464,00 |
| 16.10.2025 | 91,77 | 91,99 | 83,33 | 83,84 | -6,69% | 18.174.066,00 |
| 15.10.2025 | 96,71 | 97,00 | 86,50 | 89,85 | -8,92% | 29.632.531,00 |
| 14.10.2025 | 97,79 | 100,25 | 88,60 | 98,65 | 3,78% | 39.707.087,00 |
| 13.10.2025 | 86,80 | 98,97 | 85,50 | 95,06 | 21,34% | 49.366.327,00 |
| 10.10.2025 | 74,41 | 84,92 | 73,43 | 78,34 | 8,37% | 50.453.536,00 |
| 09.10.2025 | 73,65 | 78,32 | 71,52 | 72,29 | 2,41% | 24.194.663,00 |
| 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 | 4,75% | 10.568.792,00 |
| 02.10.2025 | 68,80 | 71,74 | 67,42 | 70,96 | 4,92% | 13.319.158,00 |
| 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% | 7.691.062,00 |
| 29.09.2025 | 69,32 | 69,50 | 66,17 | 68,18 | -0,66% | 12.471.729,00 |
| 26.09.2025 | 77,13 | 77,47 | 68,57 | 68,63 | -11,02% | 18.830.455,00 |
| 25.09.2025 | 70,50 | 82,23 | 68,80 | 77,13 | 8,28% | 25.806.247,00 |
| 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% | 13.406.690,00 |
| 22.09.2025 | 71,70 | 73,30 | 69,53 | 73,22 | 0,00% | 10.001.274,00 |
| 19.09.2025 | 72,88 | 75,92 | 70,50 | 73,22 | 1,51% | 34.879.990,00 |
| 18.09.2025 | 68,07 | 72,15 | 66,38 | 72,13 | 7,96% | 13.297.720,00 |
| 17.09.2025 | 67,84 | 69,10 | 65,25 | 66,81 | 1,26% | 11.163.927,00 |
| 16.09.2025 | 67,18 | 67,94 | 65,68 | 65,98 | 0,06% | 11.061.759,00 |
| 15.09.2025 | 66,04 | 67,34 | 64,41 | 65,94 | 3,83% | 10.725.829,00 |
| 12.09.2025 | 63,40 | 64,17 | 62,57 | 63,51 | 0,76% | 5.833.013,00 |
| 11.09.2025 | 62,60 | 65,62 | 62,12 | 63,03 | 0,94% | 9.327.174,00 |
| 10.09.2025 | 64,04 | 64,70 | 61,60 | 62,44 | -1,12% | 7.443.995,00 |
| 09.09.2025 | 63,37 | 64,54 | 62,28 | 63,15 | 0,69% | 7.567.789,00 |
| 08.09.2025 | 62,67 | 63,25 | 61,58 | 62,72 | -0,52% | 8.198.955,00 |
| 05.09.2025 | 64,75 | 64,98 | 61,40 | 63,05 | -1,76% | 6.847.175,00 |
| 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% | 7.560.210,00 |
| 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% | 10.640.375,00 |
| 22.08.2025 | 67,76 | 69,75 | 66,41 | 67,88 | -0,59% | 10.325.849,00 |
| 21.08.2025 | 68,22 | 69,50 | 64,82 | 68,28 | 0,16% | 11.866.337,00 |
| 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% | 8.458.984,00 |
| 14.08.2025 | 74,60 | 78,16 | 74,35 | 76,58 | 1,56% | 11.100.436,00 |