60,880$
0,07%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 61,39 | 61,56 | 59,55 | 60,88 | 0,07% | 6.641.240,00 |
| 17.06.2026 | 58,07 | 62,46 | 57,50 | 60,84 | 6,64% | 6.851.040,00 |
| 16.06.2026 | 57,52 | 58,46 | 56,50 | 57,05 | -2,08% | 3.662.290,00 |
| 15.06.2026 | 60,06 | 60,91 | 58,21 | 58,26 | 1,23% | 4.698.285,00 |
| 12.06.2026 | 57,63 | 58,17 | 56,03 | 57,55 | 0,65% | 3.788.339,00 |
| 11.06.2026 | 53,55 | 57,33 | 53,31 | 57,18 | 6,98% | 4.681.224,00 |
| 10.06.2026 | 54,02 | 56,22 | 53,29 | 53,45 | -1,57% | 6.409.103,00 |
| 09.06.2026 | 57,93 | 58,62 | 52,42 | 54,30 | -5,70% | 9.508.835,00 |
| 08.06.2026 | 59,83 | 59,83 | 57,33 | 57,58 | -2,70% | 5.062.517,00 |
| 05.06.2026 | 64,10 | 64,15 | 58,65 | 59,18 | -9,59% | 7.938.976,00 |
| 04.06.2026 | 66,62 | 67,25 | 64,98 | 65,46 | -4,51% | 3.995.232,00 |
| 03.06.2026 | 70,38 | 71,93 | 67,41 | 68,55 | -5,11% | 5.418.739,00 |
| 02.06.2026 | 70,00 | 73,52 | 69,51 | 72,24 | 4,26% | 6.561.267,00 |
| 01.06.2026 | 64,18 | 71,37 | 63,01 | 69,29 | 7,09% | 8.513.061,00 |
| 29.05.2026 | 66,00 | 66,50 | 63,60 | 64,70 | -3,19% | 4.994.696,00 |
| 28.05.2026 | 64,66 | 68,45 | 64,03 | 66,83 | 2,48% | 5.216.153,00 |
| 27.05.2026 | 67,21 | 67,30 | 64,08 | 65,21 | -2,66% | 5.021.183,00 |
| 26.05.2026 | 64,71 | 69,46 | 63,34 | 66,99 | 3,92% | 8.506.094,00 |
| 22.05.2026 | 63,06 | 65,60 | 62,92 | 64,46 | 4,41% | 6.847.760,00 |
| 21.05.2026 | 58,10 | 62,95 | 58,10 | 61,74 | 9,27% | 10.463.660,00 |
| 20.05.2026 | 56,75 | 56,82 | 53,57 | 56,50 | 2,86% | 7.652.266,00 |
| 19.05.2026 | 56,26 | 56,67 | 54,51 | 54,93 | -3,07% | 5.058.749,00 |
| 18.05.2026 | 61,00 | 61,12 | 55,05 | 56,67 | -7,51% | 9.051.557,00 |
| 15.05.2026 | 60,40 | 62,28 | 59,68 | 61,27 | 1,59% | 5.192.910,00 |
| 14.05.2026 | 62,64 | 62,64 | 58,98 | 60,31 | -5,37% | 9.733.871,00 |
| 13.05.2026 | 64,78 | 65,61 | 62,17 | 63,73 | -2,84% | 6.281.513,00 |
| 12.05.2026 | 66,00 | 67,57 | 63,20 | 65,59 | -2,70% | 5.559.530,00 |
| 11.05.2026 | 67,41 | 70,40 | 64,25 | 67,41 | -0,03% | 7.134.235,00 |
| 08.05.2026 | 73,70 | 76,80 | 66,51 | 67,43 | -2,46% | 11.503.091,00 |
| 07.05.2026 | 73,20 | 73,58 | 68,20 | 69,13 | -4,85% | 7.435.319,00 |
| 06.05.2026 | 69,49 | 73,10 | 67,61 | 72,65 | 6,74% | 8.467.613,00 |
| 05.05.2026 | 67,19 | 69,03 | 65,00 | 68,06 | 2,81% | 5.547.073,00 |
| 04.05.2026 | 69,00 | 69,70 | 65,65 | 66,20 | -0,65% | 6.133.740,00 |
| 01.05.2026 | 65,57 | 67,34 | 63,52 | 66,63 | 0,89% | 5.292.689,00 |
| 30.04.2026 | 61,70 | 66,19 | 61,25 | 66,04 | 7,73% | 5.498.351,00 |
| 29.04.2026 | 62,09 | 62,95 | 60,20 | 61,30 | -0,65% | 4.222.238,00 |
| 28.04.2026 | 63,00 | 63,63 | 60,45 | 61,70 | -4,96% | 3.854.562,00 |
| 27.04.2026 | 60,07 | 65,21 | 60,01 | 64,92 | 6,90% | 6.169.262,00 |
| 24.04.2026 | 65,15 | 65,24 | 60,58 | 60,73 | -4,09% | 5.254.880,00 |
| 23.04.2026 | 68,16 | 68,68 | 62,68 | 63,32 | -8,48% | 6.684.943,00 |
| 22.04.2026 | 67,96 | 69,43 | 65,58 | 69,19 | 5,22% | 6.039.446,00 |
| 21.04.2026 | 65,47 | 68,65 | 65,21 | 65,76 | -0,71% | 6.692.304,00 |
| 20.04.2026 | 62,37 | 66,54 | 62,13 | 66,23 | 8,59% | 8.714.349,00 |
| 17.04.2026 | 64,00 | 64,31 | 60,76 | 60,99 | -2,10% | 6.500.807,00 |
| 16.04.2026 | 60,43 | 63,12 | 59,41 | 62,30 | 4,67% | 5.149.662,00 |
| 15.04.2026 | 57,94 | 60,58 | 57,42 | 59,52 | 3,77% | 4.893.865,00 |
| 14.04.2026 | 58,00 | 58,40 | 56,68 | 57,36 | 0,99% | 3.494.131,00 |
| 13.04.2026 | 54,23 | 57,38 | 53,52 | 56,80 | 2,82% | 6.399.475,00 |
| 10.04.2026 | 54,80 | 57,41 | 54,80 | 55,24 | 2,49% | 4.359.588,00 |
| 09.04.2026 | 53,63 | 54,83 | 52,68 | 53,90 | -0,99% | 3.428.659,00 |
| 08.04.2026 | 53,00 | 54,64 | 52,33 | 54,44 | 10,00% | 6.760.339,00 |
| 07.04.2026 | 50,65 | 50,88 | 48,57 | 49,49 | -3,28% | 4.218.855,00 |
| 06.04.2026 | 49,73 | 51,63 | 49,53 | 51,17 | 2,90% | 4.066.168,00 |
| 02.04.2026 | 46,46 | 50,34 | 45,72 | 49,73 | 2,73% | 4.665.752,00 |
| 01.04.2026 | 49,46 | 49,80 | 47,68 | 48,41 | 0,31% | 4.866.028,00 |
| 31.03.2026 | 46,08 | 48,48 | 45,72 | 48,26 | 5,86% | 7.131.735,00 |
| 30.03.2026 | 52,33 | 53,28 | 44,43 | 45,59 | -11,99% | 11.523.684,00 |
| 27.03.2026 | 51,58 | 53,50 | 51,34 | 51,80 | 0,19% | 4.306.885,00 |
| 26.03.2026 | 52,50 | 53,53 | 51,24 | 51,70 | -3,80% | 3.803.649,00 |
| 25.03.2026 | 54,90 | 55,69 | 52,80 | 53,74 | 0,84% | 3.843.146,00 |
| 24.03.2026 | 52,77 | 53,59 | 50,81 | 53,29 | 0,02% | 5.034.756,00 |
| 23.03.2026 | 51,79 | 54,09 | 51,02 | 53,28 | 5,30% | 6.447.723,00 |
| 20.03.2026 | 53,08 | 53,59 | 50,26 | 50,60 | -4,71% | 8.220.620,00 |
| 19.03.2026 | 55,82 | 56,07 | 52,08 | 53,10 | -7,72% | 8.854.997,00 |
| 18.03.2026 | 59,50 | 59,70 | 57,51 | 57,54 | -2,97% | 3.475.078,00 |
| 17.03.2026 | 59,38 | 60,72 | 58,71 | 59,30 | -0,10% | 3.638.700,00 |
| 16.03.2026 | 58,05 | 60,15 | 57,31 | 59,36 | 3,76% | 5.096.769,00 |
| 13.03.2026 | 60,22 | 61,09 | 56,64 | 57,21 | -4,70% | 5.433.598,00 |
| 12.03.2026 | 61,61 | 62,79 | 59,09 | 60,03 | -3,57% | 4.116.247,00 |
| 11.03.2026 | 60,71 | 63,02 | 60,38 | 62,25 | 1,09% | 3.608.646,00 |
| 10.03.2026 | 60,72 | 63,07 | 59,46 | 61,58 | 2,12% | 5.459.649,00 |
| 09.03.2026 | 57,18 | 60,50 | 56,52 | 60,30 | 3,55% | 4.670.335,00 |
| 06.03.2026 | 57,04 | 60,64 | 56,34 | 58,23 | -0,43% | 5.572.825,00 |
| 05.03.2026 | 60,93 | 62,69 | 57,74 | 58,48 | -5,08% | 5.915.879,00 |
| 04.03.2026 | 62,00 | 62,94 | 60,21 | 61,61 | 0,34% | 4.429.529,00 |
| 03.03.2026 | 61,62 | 63,39 | 59,24 | 61,40 | -3,66% | 6.680.982,00 |
| 02.03.2026 | 57,30 | 63,90 | 57,19 | 63,73 | 8,26% | 10.185.849,00 |
| 27.02.2026 | 58,84 | 60,68 | 57,01 | 58,87 | -1,88% | 6.821.412,00 |
| 26.02.2026 | 59,57 | 60,29 | 58,01 | 60,00 | 2,28% | 6.477.910,00 |
| 25.02.2026 | 59,79 | 60,16 | 58,65 | 58,66 | 0,38% | 3.943.009,00 |
| 24.02.2026 | 55,11 | 58,73 | 54,21 | 58,44 | 4,92% | 4.802.519,00 |
| 23.02.2026 | 54,19 | 55,98 | 53,89 | 55,70 | 0,65% | 3.819.414,00 |
| 20.02.2026 | 57,70 | 58,94 | 55,04 | 55,34 | -5,50% | 5.707.158,00 |
| 19.02.2026 | 57,67 | 59,00 | 56,10 | 58,56 | 1,07% | 3.133.125,00 |
| 18.02.2026 | 57,35 | 58,59 | 56,60 | 57,94 | 1,74% | 3.060.652,00 |
| 17.02.2026 | 56,70 | 57,47 | 54,59 | 56,95 | -1,86% | 5.129.453,00 |
| 13.02.2026 | 57,55 | 58,51 | 55,28 | 58,03 | 1,27% | 4.560.573,00 |
| 12.02.2026 | 59,33 | 60,00 | 56,58 | 57,30 | -5,41% | 6.623.290,00 |
| 11.02.2026 | 62,75 | 63,70 | 58,81 | 60,58 | -2,82% | 4.098.335,00 |
| 10.02.2026 | 62,23 | 63,90 | 61,60 | 62,34 | -0,73% | 4.036.934,00 |
| 09.02.2026 | 61,35 | 63,30 | 59,82 | 62,80 | 2,51% | 5.200.671,00 |
| 06.02.2026 | 58,70 | 61,51 | 58,31 | 61,26 | 8,33% | 6.928.292,00 |
| 05.02.2026 | 58,29 | 59,61 | 56,05 | 56,55 | -6,61% | 7.534.143,00 |
| 04.02.2026 | 65,25 | 65,25 | 57,24 | 60,55 | -6,28% | 11.043.309,00 |
| 03.02.2026 | 61,79 | 64,95 | 60,60 | 64,61 | 9,30% | 11.790.803,00 |
| 02.02.2026 | 60,19 | 62,88 | 58,92 | 59,11 | 0,58% | 9.814.892,00 |
| 30.01.2026 | 61,05 | 63,64 | 57,50 | 58,77 | -5,45% | 10.348.187,00 |
| 29.01.2026 | 64,85 | 65,20 | 58,28 | 62,16 | -7,24% | 17.161.575,00 |
| 28.01.2026 | 67,53 | 67,97 | 65,12 | 67,01 | 0,42% | 7.001.632,00 |
| 27.01.2026 | 63,57 | 68,05 | 63,43 | 66,73 | 5,19% | 9.348.536,00 |