46,350€
-0,43%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 44,10 | 46,70 | 43,05 | 46,40 | 4,98% | 788,00 |
| 07.07.2026 | 46,33 | 46,60 | 43,13 | 44,20 | -4,59% | 16.555,00 |
| 06.07.2026 | 47,63 | 47,93 | 46,20 | 46,33 | -3,34% | 4.882,00 |
| 03.07.2026 | 46,83 | 48,03 | 46,83 | 47,93 | 2,84% | 1.000,00 |
| 02.07.2026 | 47,90 | 50,15 | 46,35 | 46,60 | -2,51% | 1.270,00 |
| 01.07.2026 | 49,10 | 49,83 | 47,70 | 47,80 | -2,65% | 1.875,00 |
| 30.06.2026 | 48,20 | 49,28 | 47,63 | 49,10 | 2,51% | 2.604,00 |
| 29.06.2026 | 47,68 | 48,20 | 46,20 | 47,90 | 1,38% | 2.949,00 |
| 26.06.2026 | 48,30 | 48,60 | 46,60 | 47,25 | -3,32% | 1.078,00 |
| 25.06.2026 | 50,10 | 50,40 | 47,65 | 48,88 | -1,76% | - |
| 24.06.2026 | 51,95 | 52,30 | 48,85 | 49,75 | -3,96% | 1.208,00 |
| 23.06.2026 | 50,50 | 53,40 | 50,15 | 51,80 | -1,89% | 3.038,00 |
| 22.06.2026 | 52,50 | 55,20 | 52,00 | 52,80 | 0,38% | 1.403,00 |
| 19.06.2026 | 52,90 | 52,95 | 52,30 | 52,60 | -0,75% | 16.857,00 |
| 18.06.2026 | 53,55 | 54,35 | 51,95 | 53,00 | -0,47% | 3.803,00 |
| 17.06.2026 | 49,55 | 54,05 | 49,33 | 53,25 | 8,40% | 3.880,00 |
| 16.06.2026 | 50,60 | 50,90 | 48,80 | 49,13 | -3,01% | 1.350,00 |
| 15.06.2026 | 51,55 | 52,45 | 50,55 | 50,65 | 1,81% | 4.719,00 |
| 12.06.2026 | 49,63 | 50,50 | 48,43 | 49,75 | 1,17% | 2.711,00 |
| 11.06.2026 | 46,48 | 49,48 | 46,45 | 49,18 | 6,04% | 3.196,00 |
| 10.06.2026 | 47,23 | 48,55 | 45,93 | 46,38 | -0,54% | 2.726,00 |
| 09.06.2026 | 50,90 | 51,10 | 45,50 | 46,63 | -6,42% | 1.452,00 |
| 08.06.2026 | 51,25 | 53,05 | 49,73 | 49,83 | -3,06% | 1.622,00 |
| 05.06.2026 | 56,40 | 56,40 | 50,95 | 51,40 | -9,19% | 5.760,00 |
| 04.06.2026 | 57,80 | 58,35 | 56,05 | 56,60 | -5,03% | - |
| 03.06.2026 | 62,00 | 62,40 | 58,15 | 59,60 | -4,10% | 5.763,00 |
| 02.06.2026 | 59,40 | 63,05 | 58,95 | 62,15 | 4,10% | 7.487,00 |
| 01.06.2026 | 55,40 | 61,30 | 54,25 | 59,70 | 7,66% | 1.468,00 |
| 29.05.2026 | 57,80 | 58,00 | 54,55 | 55,45 | -3,82% | 1.638,00 |
| 28.05.2026 | 55,45 | 58,75 | 55,10 | 57,65 | 2,95% | 1.356,00 |
| 27.05.2026 | 57,75 | 58,30 | 55,15 | 56,00 | -2,78% | 2.191,00 |
| 26.05.2026 | 56,40 | 59,80 | 54,60 | 57,60 | 2,04% | 1.285,00 |
| 25.05.2026 | 55,75 | 56,90 | 55,70 | 56,45 | 1,62% | 1.771,00 |
| 22.05.2026 | 53,80 | 56,50 | 53,70 | 55,55 | 4,61% | 3.260,00 |
| 21.05.2026 | 49,73 | 54,15 | 48,83 | 53,10 | 9,48% | 3.064,00 |
| 20.05.2026 | 47,53 | 49,48 | 46,25 | 48,50 | 1,36% | 3.420,00 |
| 19.05.2026 | 48,83 | 49,03 | 47,03 | 47,85 | -0,98% | 4.049,00 |
| 18.05.2026 | 52,50 | 52,75 | 47,25 | 48,33 | -8,56% | 1.659,00 |
| 15.05.2026 | 51,05 | 53,50 | 50,35 | 52,85 | 1,54% | 7.676,00 |
| 14.05.2026 | 54,75 | 54,90 | 50,55 | 52,05 | -5,88% | 9.447,00 |
| 13.05.2026 | 55,80 | 56,30 | 53,15 | 55,30 | -0,54% | 1.100,00 |
| 12.05.2026 | 57,20 | 57,40 | 54,00 | 55,60 | -2,88% | 4.640,00 |
| 11.05.2026 | 57,60 | 59,75 | 54,60 | 57,25 | 0,09% | 4.584,00 |
| 08.05.2026 | 60,80 | 64,80 | 56,55 | 57,20 | -2,89% | 6.902,00 |
| 07.05.2026 | 61,70 | 62,90 | 58,00 | 58,90 | -4,69% | 3.155,00 |
| 06.05.2026 | 58,05 | 62,20 | 57,40 | 61,80 | 6,19% | 13.700,00 |
| 05.05.2026 | 57,05 | 58,90 | 55,65 | 58,20 | 2,83% | 4.132,00 |
| 04.05.2026 | 57,90 | 59,40 | 56,15 | 56,60 | 0,53% | 5.323,00 |
| 30.04.2026 | 52,75 | 56,40 | 52,35 | 56,30 | 7,14% | 441,00 |
| 29.04.2026 | 53,35 | 54,50 | 51,55 | 52,55 | -0,28% | 3.190,00 |
| 28.04.2026 | 55,45 | 55,55 | 51,80 | 52,70 | -4,62% | 9.160,00 |
| 27.04.2026 | 51,65 | 55,65 | 51,15 | 55,25 | 6,56% | 1.362,00 |
| 24.04.2026 | 54,50 | 55,70 | 51,70 | 51,85 | -4,42% | 3.208,00 |
| 23.04.2026 | 58,05 | 58,70 | 53,70 | 54,25 | -8,05% | 2.832,00 |
| 22.04.2026 | 57,05 | 59,25 | 55,90 | 59,00 | 4,24% | 3.189,00 |
| 21.04.2026 | 56,30 | 58,35 | 55,65 | 56,60 | 1,07% | 10.729,00 |
| 20.04.2026 | 50,85 | 56,20 | 50,55 | 56,00 | 7,90% | 8.778,00 |
| 17.04.2026 | 52,90 | 54,20 | 51,90 | 51,90 | -1,89% | 1.361,00 |
| 16.04.2026 | 51,10 | 53,55 | 50,55 | 52,90 | 5,06% | 4.989,00 |
| 15.04.2026 | 48,68 | 51,40 | 48,20 | 50,35 | 4,03% | 3.590,00 |
| 14.04.2026 | 48,45 | 49,20 | 48,10 | 48,40 | -0,26% | 7.850,00 |
| 13.04.2026 | 46,70 | 48,80 | 45,80 | 48,53 | 2,92% | 3.175,00 |
| 10.04.2026 | 46,10 | 48,95 | 45,65 | 47,15 | 2,72% | 8.800,00 |
| 09.04.2026 | 46,38 | 46,83 | 45,15 | 45,90 | -1,71% | 493,00 |
| 08.04.2026 | 45,40 | 46,83 | 44,80 | 46,70 | 9,30% | 7.038,00 |
| 07.04.2026 | 43,90 | 44,63 | 42,05 | 42,73 | -0,98% | 4.930,00 |
| 02.04.2026 | 40,60 | 43,55 | 39,90 | 43,15 | 3,35% | 3.675,00 |
| 01.04.2026 | 42,15 | 43,05 | 41,15 | 41,75 | -0,12% | 7.650,00 |
| 31.03.2026 | 39,70 | 41,95 | 39,65 | 41,80 | 5,16% | 1.974,00 |
| 30.03.2026 | 45,00 | 46,40 | 38,80 | 39,75 | -11,67% | 6.591,00 |
| 27.03.2026 | 44,90 | 46,35 | 44,05 | 45,00 | 0,00% | 364,00 |
| 26.03.2026 | 46,10 | 46,35 | 44,50 | 45,00 | -2,91% | 4.030,00 |
| 25.03.2026 | 46,40 | 47,95 | 45,65 | 46,35 | 0,22% | 7.250,00 |
| 24.03.2026 | 45,90 | 46,40 | 43,85 | 46,25 | 0,76% | 135,00 |
| 23.03.2026 | 42,25 | 46,50 | 41,10 | 45,90 | 4,56% | 6.903,00 |
| 20.03.2026 | 46,35 | 46,45 | 43,50 | 43,90 | -4,77% | 2.913,00 |
| 19.03.2026 | 50,35 | 54,90 | 45,15 | 46,10 | -8,35% | 6.766,00 |
| 18.03.2026 | 51,50 | 51,90 | 50,10 | 50,30 | -1,95% | 605,00 |
| 17.03.2026 | 51,20 | 52,60 | 51,00 | 51,30 | -0,77% | 117,00 |
| 16.03.2026 | 50,35 | 52,30 | 50,00 | 51,70 | 3,30% | 3.041,00 |
| 13.03.2026 | 52,20 | 53,20 | 49,60 | 50,05 | -4,12% | 5.520,00 |
| 12.03.2026 | 52,60 | 54,40 | 51,40 | 52,20 | -2,79% | 6.403,00 |
| 11.03.2026 | 53,00 | 54,40 | 52,30 | 53,70 | 1,51% | 6.821,00 |
| 10.03.2026 | 51,40 | 54,10 | 51,10 | 52,90 | 2,92% | 2.195,00 |
| 09.03.2026 | 49,30 | 52,10 | 48,90 | 51,40 | 2,80% | 2.820,00 |
| 06.03.2026 | 50,70 | 52,30 | 48,80 | 50,00 | -0,99% | 7.060,00 |
| 05.03.2026 | 53,00 | 54,00 | 49,90 | 50,50 | -4,72% | 11.980,00 |
| 04.03.2026 | 52,20 | 54,00 | 51,80 | 53,00 | 0,38% | 3.915,00 |
| 03.03.2026 | 53,00 | 54,60 | 51,30 | 52,80 | -3,30% | 6.429,00 |
| 02.03.2026 | 48,95 | 54,70 | 47,75 | 54,60 | 9,53% | 7.976,00 |
| 27.02.2026 | 50,40 | 51,90 | 48,30 | 49,85 | -1,68% | 13.899,00 |
| 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 |