51,800€
1,97%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 50,40 | 51,10 | 50,40 | 51,10 | 0,79% | 17,00 |
| 26.02.2026 | 50,00 | 51,00 | 49,30 | 50,70 | 2,01% | 810,00 |
| 25.02.2026 | 49,45 | 51,00 | 49,45 | 49,70 | 0,10% | - |
| 24.02.2026 | 47,30 | 49,80 | 46,10 | 49,65 | 4,97% | 846,00 |
| 23.02.2026 | 46,50 | 47,45 | 45,80 | 47,30 | 0,64% | 4.475,00 |
| 20.02.2026 | 49,75 | 49,95 | 46,75 | 47,00 | -5,62% | 1.320,00 |
| 19.02.2026 | 49,15 | 50,05 | 47,85 | 49,80 | 1,22% | 7.452,00 |
| 18.02.2026 | 48,05 | 49,65 | 48,05 | 49,20 | 2,29% | 2.940,00 |
| 17.02.2026 | 48,55 | 49,05 | 46,25 | 48,10 | -3,02% | 7.002,00 |
| 16.02.2026 | 49,00 | 49,65 | 48,90 | 49,60 | 1,54% | 1.985,00 |
| 13.02.2026 | 48,30 | 49,30 | 46,65 | 48,85 | 1,98% | 2.914,00 |
| 12.02.2026 | 50,40 | 50,60 | 47,70 | 47,90 | -6,26% | 1.585,00 |
| 11.02.2026 | 52,30 | 53,60 | 49,60 | 51,10 | -3,04% | 864,00 |
| 10.02.2026 | 52,40 | 53,70 | 51,80 | 52,70 | 0,00% | 8.844,00 |
| 09.02.2026 | 52,20 | 53,20 | 50,30 | 52,70 | 2,13% | 10.696,00 |
| 06.02.2026 | 48,05 | 52,10 | 48,05 | 51,60 | 8,40% | 19.620,00 |
| 05.02.2026 | 50,50 | 51,30 | 47,55 | 47,60 | -7,39% | 6.716,00 |
| 04.02.2026 | 54,30 | 55,80 | 48,55 | 51,40 | -5,17% | 7.126,00 |
| 03.02.2026 | 51,60 | 55,00 | 51,40 | 54,20 | 8,29% | 6.791,00 |
| 02.02.2026 | 47,50 | 53,10 | 47,35 | 50,05 | 1,42% | 2.900,00 |
| 30.01.2026 | 51,30 | 53,50 | 48,45 | 49,35 | -4,55% | 3.739,00 |
| 29.01.2026 | 53,00 | 54,50 | 48,85 | 51,70 | -7,68% | 3.923,00 |
| 28.01.2026 | 56,00 | 56,90 | 54,40 | 56,00 | 0,72% | 8.091,00 |
| 27.01.2026 | 53,70 | 57,00 | 53,10 | 55,60 | 4,12% | 2.299,00 |
| 26.01.2026 | 61,50 | 62,80 | 52,80 | 53,40 | -8,87% | 6.023,00 |
| 23.01.2026 | 58,70 | 59,80 | 56,50 | 58,60 | 1,03% | 11.400,00 |
| 22.01.2026 | 55,90 | 60,40 | 55,90 | 58,00 | 5,45% | 4.575,00 |
| 21.01.2026 | 59,30 | 60,50 | 52,70 | 55,00 | -5,82% | 3.026,00 |
| 20.01.2026 | 59,50 | 60,80 | 57,20 | 58,40 | -2,99% | 1.778,00 |
| 19.01.2026 | 60,00 | 60,90 | 58,90 | 60,20 | 1,35% | 5.123,00 |
| 16.01.2026 | 58,10 | 59,80 | 56,70 | 59,40 | 3,66% | 5.660,00 |
| 15.01.2026 | 59,10 | 59,60 | 56,70 | 57,30 | -4,02% | 10.256,00 |
| 14.01.2026 | 55,10 | 60,10 | 53,50 | 59,70 | 8,74% | 6.467,00 |
| 13.01.2026 | 57,20 | 58,60 | 54,50 | 54,90 | -1,79% | 6.126,00 |
| 12.01.2026 | 53,60 | 57,50 | 53,30 | 55,90 | 4,88% | 2.218,00 |
| 09.01.2026 | 52,80 | 54,20 | 51,00 | 53,30 | 1,52% | 5.430,00 |
| 08.01.2026 | 52,40 | 56,10 | 52,00 | 52,50 | -1,32% | 5.094,00 |
| 07.01.2026 | 52,30 | 54,90 | 51,30 | 53,20 | 3,10% | 5.415,00 |
| 06.01.2026 | 50,20 | 52,40 | 49,90 | 51,60 | 3,30% | 5.297,00 |
| 05.01.2026 | 47,50 | 50,05 | 47,50 | 49,95 | 6,39% | 15.630,00 |
| 02.01.2026 | 43,90 | 47,15 | 43,45 | 46,95 | 5,86% | 12.040,00 |
| 30.12.2025 | 43,90 | 44,50 | 43,90 | 44,35 | 0,34% | 253,00 |
| 29.12.2025 | 45,60 | 45,70 | 43,85 | 44,20 | -3,70% | 1.288,00 |
| 23.12.2025 | 46,00 | 47,20 | 45,40 | 45,90 | -0,22% | 200,00 |
| 22.12.2025 | 46,30 | 46,90 | 45,75 | 46,00 | -0,22% | 870,00 |
| 19.12.2025 | 45,10 | 46,45 | 44,40 | 46,10 | 4,30% | 368,00 |
| 18.12.2025 | 44,20 | 46,90 | 43,70 | 44,20 | -0,79% | 11.288,00 |
| 17.12.2025 | 45,60 | 47,50 | 44,35 | 44,55 | -0,78% | 85,00 |
| 16.12.2025 | 44,60 | 45,80 | 44,20 | 44,90 | -0,99% | 2.089,00 |
| 15.12.2025 | 48,40 | 49,30 | 45,15 | 45,35 | -7,26% | 2.767,00 |
| 12.12.2025 | 50,90 | 51,20 | 47,55 | 48,90 | -4,31% | 263,00 |
| 11.12.2025 | 48,90 | 51,30 | 48,25 | 51,10 | 2,61% | 100,00 |
| 10.12.2025 | 51,50 | 52,00 | 49,20 | 49,80 | -3,49% | 699,00 |
| 09.12.2025 | 52,50 | 52,50 | 51,00 | 51,60 | 0,39% | 471,00 |
| 08.12.2025 | 53,50 | 54,00 | 50,80 | 51,40 | -5,51% | 20.015,00 |
| 05.12.2025 | 54,50 | 55,00 | 53,10 | 54,40 | 1,87% | 12.533,00 |
| 04.12.2025 | 50,60 | 53,40 | 49,70 | 53,40 | 5,74% | 1.656,00 |
| 03.12.2025 | 52,30 | 52,80 | 49,10 | 50,50 | 1,00% | 2.010,00 |
| 02.12.2025 | 50,60 | 53,10 | 50,00 | 50,00 | -0,50% | 350,00 |
| 01.12.2025 | 52,60 | 52,60 | 50,00 | 50,25 | -6,07% | 10.362,00 |
| 28.11.2025 | 52,70 | 53,70 | 52,10 | 53,50 | 3,28% | 7.223,00 |
| 27.11.2025 | 52,00 | 52,20 | 51,80 | 51,80 | -0,38% | 325,00 |
| 26.11.2025 | 50,60 | 52,60 | 50,25 | 52,00 | 3,17% | 60,00 |
| 25.11.2025 | 51,70 | 51,80 | 48,40 | 50,40 | 0,00% | 600,00 |
| 24.11.2025 | 49,20 | 51,60 | 48,60 | 50,40 | 0,80% | 200,00 |
| 21.11.2025 | 49,05 | 50,20 | 46,25 | 50,00 | 0,00% | 250,00 |
| 20.11.2025 | 56,50 | 56,80 | 49,10 | 50,00 | -9,58% | 956,00 |
| 19.11.2025 | 50,90 | 57,30 | 50,80 | 55,30 | 6,35% | 1.733,00 |
| 18.11.2025 | 48,00 | 52,20 | 47,50 | 52,00 | 7,44% | 375,00 |
| 17.11.2025 | 50,80 | 52,00 | 47,95 | 48,40 | -2,81% | 101,00 |
| 14.11.2025 | 49,60 | 51,50 | 47,25 | 49,80 | 0,61% | 253,00 |
| 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 |