19,525€
-8,97%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 21,25 | 21,90 | 18,83 | 18,88 | -12,00% | - |
| 08.05.2025 | 21,20 | 21,55 | 20,90 | 21,45 | 2,63% | - |
| 07.05.2025 | 21,80 | 22,25 | 20,85 | 20,90 | -2,79% | - |
| 06.05.2025 | 22,20 | 22,50 | 21,20 | 21,50 | -4,87% | - |
| 05.05.2025 | 21,90 | 22,60 | 21,85 | 22,60 | 1,12% | - |
| 02.05.2025 | 21,65 | 22,35 | 21,45 | 22,35 | 7,19% | - |
| 30.04.2025 | 21,35 | 21,40 | 19,98 | 20,85 | -0,24% | - |
| 29.04.2025 | 21,85 | 22,00 | 20,65 | 20,90 | -2,34% | - |
| 28.04.2025 | 21,50 | 22,55 | 21,40 | 21,40 | -3,17% | - |
| 25.04.2025 | 23,90 | 24,00 | 21,70 | 22,10 | 3,27% | - |
| 24.04.2025 | 20,13 | 21,60 | 19,95 | 21,40 | 6,34% | - |
| 23.04.2025 | 19,98 | 21,15 | 19,65 | 20,13 | 2,29% | - |
| 22.04.2025 | 20,40 | 20,60 | 19,63 | 19,68 | -15,92% | - |
| 17.04.2025 | 24,75 | 25,85 | 23,10 | 23,40 | -7,69% | - |
| 16.04.2025 | 23,15 | 25,65 | 22,50 | 25,35 | 4,11% | - |
| 15.04.2025 | 26,85 | 26,85 | 23,40 | 24,35 | -0,20% | - |
| 14.04.2025 | 21,35 | 24,90 | 21,35 | 24,40 | 26,59% | - |
| 11.04.2025 | 21,15 | 21,45 | 19,08 | 19,28 | -6,88% | - |
| 10.04.2025 | 21,60 | 21,65 | 20,60 | 20,70 | 5,88% | - |
| 09.04.2025 | 20,08 | 20,55 | 19,20 | 19,55 | -9,70% | - |
| 08.04.2025 | 22,80 | 23,85 | 21,60 | 21,65 | -0,46% | - |
| 07.04.2025 | 19,93 | 23,25 | 19,13 | 21,75 | -0,23% | - |
| 04.04.2025 | 22,40 | 26,40 | 20,70 | 21,80 | -1,36% | - |
| 03.04.2025 | 21,30 | 22,50 | 21,20 | 22,10 | -5,15% | - |
| 02.04.2025 | 23,30 | 23,40 | 22,70 | 23,30 | 0,87% | - |
| 01.04.2025 | 22,50 | 23,20 | 22,40 | 23,10 | 5,48% | - |
| 31.03.2025 | 23,70 | 23,80 | 21,70 | 21,90 | -8,75% | - |
| 28.03.2025 | 24,40 | 24,60 | 23,60 | 24,00 | -0,83% | - |
| 27.03.2025 | 24,30 | 24,50 | 23,40 | 24,20 | 0,00% | - |
| 26.03.2025 | 24,90 | 25,30 | 24,10 | 24,20 | -2,81% | - |
| 25.03.2025 | 24,50 | 25,20 | 24,40 | 24,90 | 0,81% | - |
| 24.03.2025 | 24,20 | 24,70 | 24,10 | 24,70 | 4,66% | - |
| 21.03.2025 | 25,10 | 25,20 | 23,10 | 23,60 | -4,07% | - |
| 20.03.2025 | 25,10 | 25,20 | 24,20 | 24,60 | -0,81% | - |
| 19.03.2025 | 24,70 | 25,00 | 24,20 | 24,80 | 1,22% | - |
| 18.03.2025 | 24,60 | 24,70 | 23,80 | 24,50 | -0,41% | - |
| 17.03.2025 | 24,60 | 24,80 | 24,40 | 24,60 | 3,36% | - |
| 14.03.2025 | 22,80 | 23,90 | 22,60 | 23,80 | 5,78% | - |
| 13.03.2025 | 22,10 | 22,90 | 21,80 | 22,50 | 3,69% | - |
| 12.03.2025 | 22,10 | 22,70 | 21,20 | 21,70 | -1,81% | - |
| 11.03.2025 | 21,70 | 23,40 | 21,40 | 22,10 | -5,56% | - |
| 10.03.2025 | 23,50 | 23,70 | 22,60 | 23,40 | 4,93% | - |
| 07.03.2025 | 22,60 | 22,90 | 22,10 | 22,30 | -3,88% | - |
| 06.03.2025 | 23,50 | 24,10 | 23,00 | 23,20 | 3,57% | - |
| 05.03.2025 | 21,80 | 23,10 | 21,80 | 22,40 | 8,21% | - |
| 04.03.2025 | 21,50 | 21,60 | 20,15 | 20,70 | -9,61% | - |
| 03.03.2025 | 23,30 | 23,50 | 22,50 | 22,90 | 0,88% | - |
| 28.02.2025 | 22,50 | 23,00 | 22,00 | 22,70 | -1,73% | - |
| 27.02.2025 | 22,90 | 23,50 | 22,80 | 23,10 | -0,86% | - |
| 26.02.2025 | 23,00 | 24,20 | 22,50 | 23,30 | 6,88% | - |
| 25.02.2025 | 23,10 | 23,30 | 21,70 | 21,80 | -5,63% | - |
| 24.02.2025 | 23,30 | 23,80 | 22,50 | 23,10 | 0,00% | - |
| 21.02.2025 | 22,40 | 23,60 | 22,20 | 23,10 | 5,96% | - |
| 20.02.2025 | 22,00 | 22,70 | 21,60 | 21,80 | -0,91% | - |
| 19.02.2025 | 22,40 | 23,10 | 21,90 | 22,00 | -4,76% | - |
| 18.02.2025 | 23,10 | 23,20 | 22,60 | 23,10 | 2,21% | - |
| 17.02.2025 | 22,70 | 22,80 | 22,60 | 22,60 | -1,31% | - |
| 14.02.2025 | 23,30 | 23,50 | 22,80 | 22,90 | -0,43% | - |
| 13.02.2025 | 23,20 | 23,70 | 22,80 | 23,00 | -1,71% | - |
| 12.02.2025 | 23,30 | 23,70 | 23,10 | 23,40 | -2,50% | - |
| 11.02.2025 | 24,50 | 25,30 | 23,60 | 24,00 | 1,69% | - |
| 10.02.2025 | 23,30 | 23,80 | 23,20 | 23,60 | 2,61% | - |
| 07.02.2025 | 23,20 | 23,80 | 22,70 | 23,00 | -0,43% | - |
| 06.02.2025 | 23,10 | 23,60 | 22,70 | 23,10 | 3,59% | - |
| 05.02.2025 | 23,50 | 23,70 | 22,30 | 22,30 | -3,88% | - |
| 04.02.2025 | 21,60 | 23,30 | 21,40 | 23,20 | 7,91% | - |
| 03.02.2025 | 20,60 | 23,10 | 20,60 | 21,50 | 1,42% | - |
| 31.01.2025 | 21,00 | 21,50 | 20,90 | 21,20 | 3,41% | - |
| 30.01.2025 | 20,05 | 20,70 | 19,95 | 20,50 | 1,99% | - |
| 29.01.2025 | 20,05 | 20,45 | 19,90 | 20,10 | 1,77% | - |
| 28.01.2025 | 20,40 | 20,90 | 19,75 | 19,75 | -1,99% | - |
| 27.01.2025 | 20,25 | 20,70 | 19,80 | 20,15 | -3,13% | - |
| 24.01.2025 | 20,40 | 21,20 | 20,40 | 20,80 | 0,97% | - |
| 23.01.2025 | 20,25 | 20,70 | 19,65 | 20,60 | 0,49% | - |
| 22.01.2025 | 20,00 | 21,00 | 19,85 | 20,50 | 4,06% | - |
| 21.01.2025 | 20,40 | 20,60 | 19,00 | 19,70 | -3,90% | - |
| 20.01.2025 | 20,40 | 20,60 | 20,20 | 20,50 | 0,00% | - |
| 17.01.2025 | 20,60 | 21,10 | 20,50 | 20,50 | 1,23% | - |
| 16.01.2025 | 20,05 | 20,50 | 19,65 | 20,25 | 0,75% | - |
| 15.01.2025 | 18,90 | 20,30 | 18,85 | 20,10 | 5,79% | - |
| 14.01.2025 | 19,20 | 19,85 | 18,90 | 19,00 | -1,30% | - |
| 13.01.2025 | 19,05 | 19,30 | 18,85 | 19,25 | 1,05% | - |
| 10.01.2025 | 18,75 | 19,55 | 18,05 | 19,05 | 1,60% | - |
| 09.01.2025 | 18,75 | 18,85 | 18,70 | 18,75 | 0,00% | - |
| 08.01.2025 | 20,00 | 20,50 | 18,75 | 18,75 | -7,41% | - |
| 07.01.2025 | 19,65 | 20,30 | 19,50 | 20,25 | 1,50% | - |
| 06.01.2025 | 19,10 | 20,10 | 18,15 | 19,95 | 20,18% | - |
| 03.01.2025 | 16,00 | 16,70 | 16,00 | 16,60 | 4,73% | - |
| 02.01.2025 | 15,10 | 15,85 | 15,10 | 15,85 | 1,60% | - |
| 30.12.2024 | 15,70 | 15,85 | 15,50 | 15,60 | -1,89% | - |
| 27.12.2024 | 16,10 | 16,25 | 15,70 | 15,90 | 2,58% | - |
| 23.12.2024 | 15,35 | 15,60 | 15,10 | 15,50 | 0,32% | - |
| 20.12.2024 | 15,45 | 15,60 | 15,20 | 15,45 | -4,63% | - |
| 19.12.2024 | 16,20 | 16,55 | 16,00 | 16,20 | -5,81% | - |
| 18.12.2024 | 17,60 | 18,00 | 17,10 | 17,20 | -0,86% | - |
| 17.12.2024 | 17,85 | 18,35 | 17,35 | 17,35 | -2,80% | - |
| 16.12.2024 | 18,50 | 18,70 | 17,80 | 17,85 | -1,38% | - |
| 13.12.2024 | 18,75 | 18,75 | 18,05 | 18,10 | -1,36% | - |
| 12.12.2024 | 18,45 | 18,60 | 18,05 | 18,35 | 0,55% | - |
| 11.12.2024 | 18,60 | 18,85 | 18,15 | 18,25 | -3,18% | - |