22,700€
-5,42%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,80 | 23,75 | 22,00 | 22,50 | -0,44% | 500,00 |
| 05.06.2025 | 21,20 | 24,10 | 21,00 | 22,60 | 4,87% | 459,00 |
| 04.06.2025 | 19,40 | 21,60 | 19,33 | 21,55 | 11,23% | 200,00 |
| 03.06.2025 | 17,80 | 19,98 | 17,73 | 19,38 | 8,24% | - |
| 02.06.2025 | 19,83 | 21,15 | 17,60 | 17,90 | -6,89% | 1.700,00 |
| 30.05.2025 | 17,38 | 19,75 | 17,30 | 19,23 | 10,49% | 100,00 |
| 29.05.2025 | 17,83 | 17,98 | 17,30 | 17,40 | 0,00% | - |
| 28.05.2025 | 16,58 | 17,65 | 16,50 | 17,40 | 4,82% | 294,00 |
| 27.05.2025 | 17,25 | 17,95 | 16,55 | 16,60 | -5,41% | 30,00 |
| 26.05.2025 | 17,53 | 17,65 | 17,43 | 17,55 | 1,45% | - |
| 23.05.2025 | 17,78 | 18,15 | 17,15 | 17,30 | -2,81% | - |
| 22.05.2025 | 17,28 | 18,43 | 17,03 | 17,80 | 3,19% | - |
| 21.05.2025 | 18,10 | 18,40 | 17,15 | 17,25 | -5,74% | 100,00 |
| 20.05.2025 | 18,73 | 18,98 | 18,18 | 18,30 | -3,17% | - |
| 19.05.2025 | 18,75 | 18,93 | 18,23 | 18,90 | -1,18% | 200,00 |
| 16.05.2025 | 18,98 | 19,48 | 18,83 | 19,13 | 0,39% | - |
| 15.05.2025 | 18,78 | 19,28 | 18,48 | 19,05 | 0,93% | - |
| 14.05.2025 | 18,53 | 19,78 | 18,40 | 18,88 | 1,75% | 120,00 |
| 13.05.2025 | 18,88 | 19,15 | 18,03 | 18,55 | -2,50% | 940,00 |
| 12.05.2025 | 20,18 | 20,95 | 18,60 | 19,03 | -2,56% | 175,00 |
| 09.05.2025 | 21,30 | 21,90 | 18,63 | 19,53 | -8,12% | 330,00 |
| 08.05.2025 | 21,15 | 21,70 | 20,90 | 21,25 | 1,67% | 438,00 |
| 07.05.2025 | 21,80 | 22,25 | 20,35 | 20,90 | -3,69% | - |
| 06.05.2025 | 22,10 | 22,50 | 21,15 | 21,70 | -2,47% | 20,00 |
| 05.05.2025 | 21,90 | 22,75 | 21,85 | 22,25 | 0,68% | 740,00 |
| 02.05.2025 | 21,65 | 22,60 | 21,45 | 22,10 | 2,31% | - |
| 30.04.2025 | 21,35 | 21,75 | 19,98 | 21,60 | 0,00% | 50,00 |
| 29.04.2025 | 21,80 | 22,20 | 20,65 | 21,60 | -0,92% | 110,00 |
| 28.04.2025 | 20,90 | 22,55 | 20,90 | 21,80 | 1,40% | - |
| 25.04.2025 | 23,10 | 24,15 | 21,45 | 21,50 | -5,91% | 6.807,00 |
| 24.04.2025 | 20,13 | 23,00 | 19,95 | 22,85 | 12,98% | 9.665,00 |
| 23.04.2025 | 20,03 | 21,15 | 19,65 | 20,23 | 1,00% | 640,00 |
| 22.04.2025 | 20,18 | 20,75 | 19,13 | 20,03 | -13,50% | 770,00 |
| 17.04.2025 | 24,80 | 25,85 | 21,80 | 23,15 | -4,34% | 287,00 |
| 16.04.2025 | 22,95 | 25,65 | 22,50 | 24,20 | 9,01% | 1.210,00 |
| 15.04.2025 | 27,75 | 27,75 | 22,10 | 22,20 | -8,64% | 2.125,00 |
| 14.04.2025 | 20,18 | 25,00 | 20,18 | 24,30 | 21,65% | 2.830,00 |
| 11.04.2025 | 21,20 | 21,45 | 19,08 | 19,98 | -4,88% | 1.000,00 |
| 10.04.2025 | 21,55 | 21,65 | 20,23 | 21,00 | -3,45% | 100,00 |
| 09.04.2025 | 19,30 | 22,00 | 19,20 | 21,75 | 8,61% | - |
| 08.04.2025 | 22,80 | 23,85 | 19,68 | 20,03 | -8,77% | - |
| 07.04.2025 | 20,65 | 23,25 | 19,13 | 21,95 | 4,03% | 455,00 |
| 04.04.2025 | 22,40 | 26,40 | 20,25 | 21,10 | -6,22% | 1.225,00 |
| 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% | - |