59,800€
-10,75%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 30,20 | 30,20 | 27,30 | 27,30 | -9,30% | 547,00 |
| 26.06.2025 | 29,90 | 31,00 | 29,90 | 30,10 | 0,33% | 400,00 |
| 25.06.2025 | 29,60 | 31,00 | 29,10 | 30,00 | -0,66% | 383,00 |
| 24.06.2025 | 31,20 | 31,20 | 30,20 | 30,20 | -3,21% | - |
| 23.06.2025 | 32,10 | 32,20 | 31,20 | 31,20 | -4,00% | 1.000,00 |
| 20.06.2025 | 33,00 | 33,50 | 32,50 | 32,50 | -5,52% | 1.378,00 |
| 19.06.2025 | 33,30 | 34,40 | 33,30 | 34,40 | 7,50% | 6.179,00 |
| 18.06.2025 | 30,30 | 33,40 | 30,30 | 32,00 | 4,58% | 489,00 |
| 17.06.2025 | 29,20 | 30,60 | 29,00 | 30,60 | 4,08% | 672,00 |
| 16.06.2025 | 26,10 | 30,40 | 26,10 | 29,40 | 13,08% | 1.850,00 |
| 13.06.2025 | 26,30 | 27,20 | 25,30 | 26,00 | 20,37% | 550,00 |
| 12.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | - |
| 11.06.2025 | 23,40 | 23,40 | 21,60 | 21,90 | -13,10% | 361,00 |
| 10.06.2025 | 24,40 | 25,20 | 24,40 | 25,20 | 5,44% | 450,00 |
| 09.06.2025 | 22,20 | 24,40 | 22,20 | 23,90 | 5,29% | 170,00 |
| 06.06.2025 | 22,40 | 22,70 | 22,40 | 22,70 | -5,42% | 500,00 |
| 05.06.2025 | 21,20 | 24,00 | 21,20 | 24,00 | 23,39% | 459,00 |
| 04.06.2025 | 19,05 | 19,45 | 19,05 | 19,45 | 11,14% | 200,00 |
| 03.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 02.06.2025 | 19,25 | 19,75 | 17,70 | 17,70 | 0,28% | 900,00 |
| 30.05.2025 | 17,10 | 17,65 | 17,10 | 17,65 | 1,44% | 100,00 |
| 29.05.2025 | 17,70 | 17,70 | 17,40 | 17,40 | 1,75% | - |
| 28.05.2025 | 16,30 | 17,10 | 16,30 | 17,10 | -6,30% | 147,00 |
| 27.05.2025 | 17,25 | 18,25 | 17,25 | 18,25 | 5,49% | 30,00 |
| 26.05.2025 | 17,25 | 17,30 | 17,25 | 17,30 | 1,17% | - |
| 23.05.2025 | 17,50 | 17,50 | 17,10 | 17,10 | -3,66% | - |
| 22.05.2025 | 17,00 | 17,75 | 17,00 | 17,75 | -1,93% | - |
| 21.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,28% | 100,00 |
| 20.05.2025 | 18,40 | 18,40 | 18,05 | 18,05 | -2,70% | - |
| 19.05.2025 | 18,80 | 18,80 | 18,55 | 18,55 | -0,54% | 100,00 |
| 16.05.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -1,32% | - |
| 15.05.2025 | 18,45 | 18,90 | 18,45 | 18,90 | 1,61% | - |
| 14.05.2025 | 18,20 | 18,85 | 18,20 | 18,60 | 1,09% | 60,00 |
| 13.05.2025 | 18,55 | 18,55 | 18,10 | 18,40 | -7,54% | 235,00 |
| 12.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 3,92% | 175,00 |