50,150€
2,35%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 49,60 | 51,50 | 47,25 | 50,80 | 2,63% | 223,00 |
| 13.11.2025 | 51,90 | 52,60 | 48,75 | 49,50 | -4,44% | 134,00 |
| 12.11.2025 | 53,60 | 54,30 | 50,00 | 51,80 | -2,26% | 220,00 |
| 11.11.2025 | 55,70 | 56,20 | 52,70 | 53,00 | -6,03% | 1.694,00 |
| 10.11.2025 | 52,10 | 57,00 | 52,00 | 56,40 | 13,94% | 7.909,00 |
| 07.11.2025 | 42,15 | 51,60 | 41,05 | 49,50 | 9,63% | 650,00 |
| 06.11.2025 | 48,15 | 49,35 | 45,05 | 45,15 | -5,54% | 547,00 |
| 05.11.2025 | 46,70 | 48,40 | 46,40 | 47,80 | -4,78% | 5.285,00 |
| 04.11.2025 | 48,65 | 50,20 | 47,25 | 50,20 | 0,40% | 470,00 |
| 03.11.2025 | 54,40 | 55,30 | 49,60 | 50,00 | -8,09% | 473,00 |
| 31.10.2025 | 56,40 | 57,90 | 53,30 | 54,40 | -3,89% | 381,00 |
| 30.10.2025 | 56,90 | 58,90 | 54,40 | 56,60 | 2,91% | 2.101,00 |
| 29.10.2025 | 55,70 | 57,10 | 54,60 | 55,00 | -0,72% | 791,00 |
| 28.10.2025 | 55,40 | 58,10 | 55,20 | 55,40 | -1,77% | 1.510,00 |
| 27.10.2025 | 58,80 | 58,80 | 53,60 | 56,40 | -7,08% | 4.264,00 |
| 24.10.2025 | 59,30 | 62,40 | 59,10 | 60,70 | 3,06% | 718,00 |
| 23.10.2025 | 60,80 | 61,90 | 58,70 | 58,90 | -2,81% | 1.321,00 |
| 22.10.2025 | 63,80 | 64,10 | 57,10 | 60,60 | -4,72% | 2.197,00 |
| 21.10.2025 | 71,10 | 72,10 | 63,10 | 63,60 | -11,42% | 888,00 |
| 20.10.2025 | 71,10 | 72,10 | 67,00 | 71,80 | 4,21% | 3.030,00 |
| 17.10.2025 | 69,10 | 72,10 | 66,60 | 68,90 | -5,36% | 3.958,00 |
| 16.10.2025 | 78,60 | 80,10 | 71,30 | 72,80 | -5,82% | 2.230,00 |
| 15.10.2025 | 83,90 | 84,90 | 74,30 | 77,30 | -9,17% | 3.218,00 |
| 14.10.2025 | 80,60 | 90,60 | 76,60 | 85,10 | 1,79% | 9.562,00 |
| 13.10.2025 | 70,70 | 85,50 | 70,70 | 83,60 | 23,85% | 8.242,00 |
| 10.10.2025 | 63,30 | 72,90 | 63,20 | 67,50 | 8,17% | 3.791,00 |
| 09.10.2025 | 64,00 | 67,60 | 61,90 | 62,40 | 2,80% | 3.942,00 |
| 08.10.2025 | 63,90 | 65,30 | 59,90 | 60,70 | -4,41% | 950,00 |
| 07.10.2025 | 63,50 | 68,10 | 61,90 | 63,50 | 0,16% | 2.045,00 |
| 06.10.2025 | 61,40 | 64,00 | 61,10 | 63,40 | 4,62% | 525,00 |
| 03.10.2025 | 60,90 | 64,40 | 60,00 | 60,60 | 0,00% | 30,00 |
| 02.10.2025 | 57,70 | 61,20 | 57,60 | 60,60 | 5,57% | 113,00 |
| 01.10.2025 | 56,60 | 58,00 | 55,90 | 57,40 | 1,77% | 2.376,00 |
| 30.09.2025 | 58,20 | 58,70 | 56,20 | 56,40 | -2,93% | 899,00 |
| 29.09.2025 | 59,10 | 60,60 | 56,40 | 58,10 | -2,52% | 1.145,00 |
| 26.09.2025 | 67,20 | 68,30 | 59,50 | 59,60 | -9,28% | 2.076,00 |
| 25.09.2025 | 60,60 | 70,30 | 57,50 | 65,70 | 8,96% | 505,00 |
| 24.09.2025 | 63,30 | 65,70 | 60,20 | 60,30 | -4,59% | 906,00 |
| 23.09.2025 | 62,10 | 64,90 | 61,60 | 63,20 | 2,10% | 146,00 |
| 22.09.2025 | 62,40 | 62,80 | 59,10 | 61,90 | -0,64% | 155,00 |
| 19.09.2025 | 61,60 | 64,60 | 60,10 | 62,30 | 2,81% | 1.000,00 |
| 18.09.2025 | 57,70 | 61,00 | 56,50 | 60,60 | 7,26% | 1.142,00 |
| 17.09.2025 | 55,80 | 58,30 | 55,00 | 56,50 | 0,53% | - |
| 16.09.2025 | 55,90 | 58,80 | 55,60 | 56,20 | 0,36% | 100,00 |
| 15.09.2025 | 54,10 | 57,20 | 54,10 | 56,00 | 4,09% | 2.023,00 |
| 12.09.2025 | 53,60 | 54,80 | 53,40 | 53,80 | -0,55% | 35,00 |
| 11.09.2025 | 53,50 | 55,90 | 53,00 | 54,10 | 1,88% | 2.170,00 |
| 10.09.2025 | 54,10 | 55,20 | 52,60 | 53,10 | -1,85% | 20,00 |
| 09.09.2025 | 53,50 | 55,00 | 53,00 | 54,10 | 2,46% | - |
| 08.09.2025 | 53,80 | 54,20 | 52,40 | 52,80 | -1,86% | 322,00 |
| 05.09.2025 | 55,20 | 55,40 | 52,30 | 53,80 | -2,36% | 200,00 |
| 04.09.2025 | 56,60 | 57,40 | 54,20 | 55,10 | -2,65% | 1.268,00 |
| 03.09.2025 | 58,10 | 59,00 | 56,10 | 56,60 | -2,08% | 429,00 |
| 02.09.2025 | 60,60 | 61,00 | 56,80 | 57,80 | -5,86% | 170,00 |
| 01.09.2025 | 60,90 | 61,40 | 60,80 | 61,40 | 0,99% | 60,00 |
| 29.08.2025 | 63,20 | 63,60 | 60,80 | 60,80 | -3,34% | 278,00 |
| 28.08.2025 | 61,60 | 63,60 | 60,10 | 62,90 | 2,61% | 1.188,00 |
| 27.08.2025 | 60,40 | 62,20 | 59,30 | 61,30 | 2,17% | 209,00 |
| 26.08.2025 | 62,20 | 64,70 | 59,50 | 60,00 | -3,54% | 321,00 |
| 25.08.2025 | 58,10 | 62,40 | 58,10 | 62,20 | 7,43% | 2.210,00 |
| 22.08.2025 | 58,70 | 59,70 | 57,30 | 57,90 | -1,70% | 1.330,00 |
| 21.08.2025 | 58,70 | 59,80 | 55,60 | 58,90 | 0,68% | 8.875,00 |
| 20.08.2025 | 57,70 | 59,20 | 56,70 | 58,50 | -1,68% | 632,00 |
| 19.08.2025 | 61,10 | 61,30 | 57,40 | 59,50 | -3,72% | 12.404,00 |
| 18.08.2025 | 64,20 | 64,30 | 59,10 | 61,80 | -3,59% | 2.900,00 |
| 15.08.2025 | 65,60 | 66,50 | 62,80 | 64,10 | -2,58% | 7.356,00 |
| 14.08.2025 | 64,20 | 67,10 | 63,30 | 65,80 | 2,17% | 1.370,00 |
| 13.08.2025 | 64,60 | 66,30 | 62,20 | 64,40 | 2,88% | 2.212,00 |
| 12.08.2025 | 63,10 | 65,00 | 61,80 | 62,60 | 0,00% | 363,00 |
| 11.08.2025 | 65,90 | 70,90 | 62,50 | 62,60 | -2,03% | 3.094,00 |
| 08.08.2025 | 67,60 | 68,10 | 61,50 | 63,90 | 4,75% | 4.631,00 |
| 07.08.2025 | 62,00 | 62,30 | 58,90 | 61,00 | 5,35% | 2.911,00 |
| 06.08.2025 | 59,80 | 61,00 | 57,20 | 57,90 | -2,03% | 828,00 |
| 05.08.2025 | 56,90 | 59,20 | 56,70 | 59,10 | 4,42% | 220,00 |
| 04.08.2025 | 55,70 | 58,20 | 54,30 | 56,60 | 2,72% | 2.176,00 |
| 01.08.2025 | 53,20 | 55,80 | 51,20 | 55,10 | 2,42% | 1.208,00 |
| 31.07.2025 | 53,00 | 54,80 | 52,30 | 53,80 | 0,94% | 470,00 |
| 30.07.2025 | 52,40 | 54,40 | 51,20 | 53,30 | 2,11% | 1.385,00 |
| 29.07.2025 | 55,60 | 57,50 | 52,20 | 52,20 | -5,61% | 2.123,00 |
| 28.07.2025 | 53,60 | 55,40 | 52,70 | 55,30 | 4,73% | 1.578,00 |
| 25.07.2025 | 52,40 | 54,30 | 51,80 | 52,80 | 0,76% | 1.177,00 |
| 24.07.2025 | 51,60 | 52,60 | 50,80 | 52,40 | 0,77% | 214,00 |
| 23.07.2025 | 51,70 | 53,20 | 50,70 | 52,00 | 1,56% | 1.830,00 |
| 22.07.2025 | 50,45 | 51,40 | 48,50 | 51,20 | 1,39% | 2.543,00 |
| 21.07.2025 | 55,40 | 55,70 | 50,35 | 50,50 | -7,00% | 3.168,00 |
| 18.07.2025 | 52,30 | 55,50 | 50,50 | 54,30 | 4,62% | 6.602,00 |
| 17.07.2025 | 48,30 | 53,10 | 46,75 | 51,90 | 4,22% | 3.642,00 |
| 16.07.2025 | 50,80 | 53,00 | 49,10 | 49,80 | -1,58% | 16.955,00 |
| 15.07.2025 | 40,90 | 54,20 | 40,90 | 50,60 | 22,52% | 5.397,00 |
| 14.07.2025 | 37,80 | 41,50 | 37,80 | 41,30 | 8,68% | 4.301,00 |
| 11.07.2025 | 41,20 | 41,20 | 38,00 | 38,00 | -2,81% | 7.040,00 |
| 10.07.2025 | 25,10 | 42,70 | 25,10 | 39,10 | 54,55% | 1.678,00 |
| 09.07.2025 | 26,00 | 26,00 | 25,30 | 25,30 | -4,17% | - |
| 08.07.2025 | 26,10 | 26,40 | 26,10 | 26,40 | 1,15% | - |
| 07.07.2025 | 26,50 | 26,90 | 25,70 | 26,10 | -1,51% | 824,00 |
| 04.07.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -1,85% | - |
| 03.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,12% | - |
| 02.07.2025 | 26,40 | 26,70 | 26,40 | 26,70 | -2,91% | 4.990,00 |
| 01.07.2025 | 27,70 | 28,60 | 27,50 | 27,50 | -1,08% | 550,00 |
| 30.06.2025 | 27,80 | 28,80 | 27,70 | 27,80 | 1,83% | 1.201,00 |