21,500€
-2,27%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,40 | 26,40 | 20,70 | 21,80 | -3,11% | 1.125,00 |
| 03.04.2025 | 21,30 | 23,20 | 21,20 | 22,50 | -3,02% | - |
| 02.04.2025 | 22,80 | 23,50 | 22,70 | 23,20 | -0,43% | - |
| 01.04.2025 | 22,40 | 23,50 | 22,40 | 23,30 | 3,56% | - |
| 31.03.2025 | 23,80 | 23,90 | 21,70 | 22,50 | -5,86% | - |
| 28.03.2025 | 24,30 | 24,60 | 23,60 | 23,90 | -2,85% | - |
| 27.03.2025 | 24,30 | 24,60 | 23,40 | 24,60 | 0,00% | 40,00 |
| 26.03.2025 | 24,90 | 25,30 | 23,90 | 24,60 | -1,20% | - |
| 25.03.2025 | 24,00 | 25,20 | 24,00 | 24,90 | 1,22% | 300,00 |
| 24.03.2025 | 24,20 | 24,90 | 24,10 | 24,60 | 3,80% | - |
| 21.03.2025 | 25,00 | 25,20 | 23,10 | 23,70 | -3,66% | 630,00 |
| 20.03.2025 | 24,70 | 25,20 | 24,10 | 24,60 | 0,00% | 500,00 |
| 19.03.2025 | 24,60 | 25,00 | 24,20 | 24,60 | 0,00% | - |
| 18.03.2025 | 24,30 | 24,70 | 23,80 | 24,60 | 0,41% | 200,00 |
| 17.03.2025 | 24,30 | 24,80 | 24,20 | 24,50 | -0,41% | - |
| 14.03.2025 | 22,40 | 24,80 | 22,40 | 24,60 | 8,37% | - |
| 13.03.2025 | 22,20 | 22,90 | 21,80 | 22,70 | 2,25% | - |
| 12.03.2025 | 22,10 | 22,70 | 21,20 | 22,20 | 0,45% | - |
| 11.03.2025 | 22,30 | 23,40 | 21,40 | 22,10 | -2,21% | 60,00 |
| 10.03.2025 | 22,90 | 23,70 | 22,30 | 22,60 | -2,16% | - |
| 07.03.2025 | 22,60 | 23,20 | 21,70 | 23,10 | 1,76% | - |
| 06.03.2025 | 23,20 | 24,10 | 22,30 | 22,70 | -4,22% | 2.044,00 |
| 05.03.2025 | 21,30 | 23,70 | 21,20 | 23,70 | 12,32% | 1.134,00 |
| 04.03.2025 | 21,60 | 21,80 | 20,15 | 21,10 | -1,86% | - |
| 03.03.2025 | 23,30 | 23,50 | 21,30 | 21,50 | -7,33% | - |
| 28.02.2025 | 22,50 | 23,30 | 22,00 | 23,20 | 3,11% | - |
| 27.02.2025 | 22,40 | 23,50 | 22,40 | 22,50 | -0,88% | 50,00 |
| 26.02.2025 | 22,60 | 24,20 | 22,50 | 22,70 | 1,34% | 300,00 |
| 25.02.2025 | 23,20 | 23,30 | 21,70 | 22,40 | -3,45% | 100,00 |
| 24.02.2025 | 23,30 | 23,80 | 22,50 | 23,20 | 0,43% | - |
| 21.02.2025 | 22,00 | 23,60 | 22,00 | 23,10 | 4,52% | - |
| 20.02.2025 | 22,00 | 22,70 | 21,60 | 22,10 | 0,00% | - |
| 19.02.2025 | 22,40 | 23,10 | 21,70 | 22,10 | -1,78% | 1.005,00 |
| 18.02.2025 | 23,10 | 23,20 | 22,50 | 22,50 | -0,88% | - |
| 17.02.2025 | 22,70 | 22,80 | 22,60 | 22,70 | 0,44% | - |
| 14.02.2025 | 23,30 | 23,50 | 22,40 | 22,60 | -3,00% | - |
| 13.02.2025 | 23,20 | 23,70 | 22,70 | 23,30 | 0,00% | 120,00 |
| 12.02.2025 | 23,90 | 24,10 | 23,10 | 23,30 | -2,10% | - |
| 11.02.2025 | 24,60 | 25,30 | 23,60 | 23,80 | -4,03% | 680,00 |
| 10.02.2025 | 23,30 | 25,20 | 23,20 | 24,80 | 6,90% | 1.050,00 |
| 07.02.2025 | 23,30 | 23,80 | 22,60 | 23,20 | 0,00% | - |
| 06.02.2025 | 23,10 | 23,90 | 22,70 | 23,20 | 2,20% | - |
| 05.02.2025 | 23,50 | 23,70 | 22,20 | 22,70 | -3,40% | 550,00 |
| 04.02.2025 | 21,60 | 23,90 | 21,40 | 23,50 | 8,80% | 360,00 |
| 03.02.2025 | 20,70 | 23,10 | 20,60 | 21,60 | 2,37% | 2.400,00 |
| 31.01.2025 | 20,90 | 21,50 | 20,90 | 21,10 | 0,96% | - |
| 30.01.2025 | 19,80 | 21,10 | 19,80 | 20,90 | 5,03% | - |
| 29.01.2025 | 20,00 | 20,45 | 19,75 | 19,90 | -0,25% | 200,00 |
| 28.01.2025 | 20,40 | 20,90 | 19,75 | 19,95 | -2,68% | 300,00 |
| 27.01.2025 | 20,40 | 20,70 | 19,80 | 20,50 | 0,00% | 100,00 |
| 24.01.2025 | 20,40 | 21,20 | 20,40 | 20,50 | 0,00% | 50,00 |
| 23.01.2025 | 20,25 | 20,70 | 19,65 | 20,50 | 0,99% | - |
| 22.01.2025 | 20,00 | 21,00 | 19,85 | 20,30 | 1,00% | - |
| 21.01.2025 | 20,40 | 20,60 | 19,00 | 20,10 | -1,47% | - |
| 20.01.2025 | 20,40 | 20,60 | 20,20 | 20,40 | 0,00% | - |
| 17.01.2025 | 20,20 | 21,10 | 20,20 | 20,40 | -0,49% | 234,00 |
| 16.01.2025 | 20,05 | 20,70 | 19,65 | 20,50 | 1,99% | - |
| 15.01.2025 | 18,90 | 20,70 | 18,85 | 20,10 | 6,63% | - |
| 14.01.2025 | 18,80 | 19,85 | 18,75 | 18,85 | -1,57% | - |
| 13.01.2025 | 19,10 | 19,30 | 18,85 | 19,15 | -0,52% | 716,00 |
| 10.01.2025 | 18,75 | 19,55 | 18,05 | 19,25 | 2,67% | - |
| 09.01.2025 | 18,80 | 18,85 | 18,70 | 18,75 | 0,00% | 20,00 |
| 08.01.2025 | 20,00 | 20,50 | 18,35 | 18,75 | -5,78% | 40,00 |
| 07.01.2025 | 19,65 | 20,30 | 19,50 | 19,90 | 1,02% | 590,00 |
| 06.01.2025 | 19,30 | 20,30 | 18,15 | 19,70 | 11,61% | - |
| 03.01.2025 | 15,70 | 17,85 | 15,70 | 17,65 | 10,31% | - |
| 02.01.2025 | 15,15 | 16,10 | 15,10 | 16,00 | 2,56% | 250,00 |
| 30.12.2024 | 15,70 | 15,85 | 15,50 | 15,60 | -1,27% | - |
| 27.12.2024 | 16,10 | 16,25 | 15,70 | 15,80 | 0,96% | - |
| 23.12.2024 | 15,35 | 15,75 | 15,10 | 15,65 | 2,96% | - |
| 20.12.2024 | 15,50 | 15,60 | 15,05 | 15,20 | -2,56% | 30,00 |
| 19.12.2024 | 16,10 | 16,55 | 15,40 | 15,60 | -3,11% | 200,00 |
| 18.12.2024 | 17,30 | 18,00 | 15,95 | 16,10 | -8,26% | - |
| 17.12.2024 | 17,50 | 18,35 | 17,30 | 17,55 | -1,96% | 120,00 |
| 16.12.2024 | 18,45 | 18,70 | 17,65 | 17,90 | -2,98% | 420,00 |
| 13.12.2024 | 18,40 | 18,75 | 17,95 | 18,45 | -1,60% | 25,00 |
| 12.12.2024 | 18,45 | 18,85 | 18,05 | 18,75 | 1,08% | 400,00 |
| 11.12.2024 | 18,60 | 18,85 | 18,15 | 18,55 | 0,00% | - |
| 10.12.2024 | 19,10 | 19,80 | 18,40 | 18,55 | -4,63% | - |
| 09.12.2024 | 19,10 | 20,05 | 18,75 | 19,45 | 4,29% | - |
| 06.12.2024 | 18,60 | 19,30 | 18,50 | 18,65 | -1,32% | - |
| 05.12.2024 | 20,05 | 20,50 | 18,90 | 18,90 | -6,44% | 375,00 |
| 04.12.2024 | 22,80 | 23,30 | 19,70 | 20,20 | -8,18% | 1.195,00 |
| 03.12.2024 | 19,85 | 23,20 | 19,80 | 22,00 | 10,55% | - |
| 02.12.2024 | 19,60 | 20,35 | 19,35 | 19,90 | -0,75% | 180,00 |
| 29.11.2024 | 19,60 | 20,50 | 19,60 | 20,05 | 0,25% | - |
| 28.11.2024 | 19,50 | 20,05 | 19,50 | 20,00 | 1,27% | - |
| 27.11.2024 | 19,35 | 20,10 | 19,25 | 19,75 | 2,07% | - |
| 26.11.2024 | 19,80 | 20,05 | 19,05 | 19,35 | -2,76% | 100,00 |
| 25.11.2024 | 18,85 | 20,10 | 18,55 | 19,90 | 5,57% | - |
| 22.11.2024 | 18,00 | 19,05 | 17,80 | 18,85 | 5,60% | - |
| 21.11.2024 | 17,30 | 18,25 | 17,05 | 17,85 | 3,18% | - |
| 20.11.2024 | 17,10 | 17,45 | 16,75 | 17,30 | 2,67% | - |
| 19.11.2024 | 17,40 | 17,40 | 16,50 | 16,85 | -2,88% | 4.600,00 |
| 18.11.2024 | 17,50 | 17,65 | 17,05 | 17,35 | 0,00% | - |
| 15.11.2024 | 17,40 | 17,75 | 17,10 | 17,35 | -1,70% | - |
| 14.11.2024 | 18,00 | 18,50 | 17,45 | 17,65 | -2,49% | 350,00 |
| 13.11.2024 | 18,60 | 18,95 | 17,75 | 18,10 | -2,95% | 120,00 |
| 12.11.2024 | 19,15 | 19,20 | 18,45 | 18,65 | -2,61% | 60,00 |
| 11.11.2024 | 18,35 | 19,35 | 18,25 | 19,15 | 5,22% | - |