53,200€
1,53%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 52,80 | 53,00 | 52,80 | 52,80 | 0,57% | - |
| 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 |
| 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 |