50,150€
1,21%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 49,55 | 50,80 | 47,25 | 49,05 | -1,01% | - |
| 13.11.2025 | 52,00 | 52,60 | 49,25 | 49,55 | -2,65% | - |
| 12.11.2025 | 53,60 | 54,30 | 50,30 | 50,90 | -5,74% | - |
| 11.11.2025 | 55,70 | 56,00 | 52,70 | 54,00 | -0,74% | - |
| 10.11.2025 | 52,00 | 55,00 | 52,00 | 54,40 | 16,36% | - |
| 07.11.2025 | 41,75 | 47,80 | 41,05 | 46,75 | 2,86% | - |
| 06.11.2025 | 48,05 | 49,35 | 45,15 | 45,45 | -3,30% | - |
| 05.11.2025 | 47,00 | 48,40 | 46,40 | 47,00 | -4,47% | - |
| 04.11.2025 | 48,90 | 50,05 | 47,45 | 49,20 | -1,60% | - |
| 03.11.2025 | 54,30 | 55,30 | 49,60 | 50,00 | -7,41% | - |
| 31.10.2025 | 56,90 | 57,90 | 53,40 | 54,00 | -4,26% | - |
| 30.10.2025 | 56,80 | 58,90 | 54,40 | 56,40 | 1,81% | - |
| 29.10.2025 | 56,20 | 57,10 | 54,60 | 55,40 | -1,95% | - |
| 28.10.2025 | 55,70 | 58,10 | 55,30 | 56,50 | 2,36% | - |
| 27.10.2025 | 58,60 | 58,70 | 53,60 | 55,20 | -9,06% | - |
| 24.10.2025 | 59,50 | 61,70 | 59,10 | 60,70 | 2,53% | - |
| 23.10.2025 | 61,00 | 61,90 | 59,10 | 59,20 | 3,14% | - |
| 22.10.2025 | 63,40 | 63,90 | 57,20 | 57,40 | -13,29% | - |
| 21.10.2025 | 70,90 | 72,10 | 65,60 | 66,20 | -5,43% | - |
| 17.10.2025 | 68,60 | 72,10 | 66,60 | 70,00 | -6,29% | - |
| 16.10.2025 | 78,60 | 80,10 | 74,10 | 74,70 | -4,35% | - |
| 15.10.2025 | 83,90 | 84,90 | 76,70 | 78,10 | -5,10% | - |
| 14.10.2025 | 84,80 | 90,60 | 76,60 | 82,30 | -1,67% | - |
| 13.10.2025 | 72,30 | 85,50 | 71,90 | 83,70 | 18,05% | - |
| 10.10.2025 | 63,30 | 72,30 | 63,20 | 70,90 | 8,24% | - |
| 09.10.2025 | 64,00 | 67,60 | 62,80 | 65,50 | 7,38% | - |
| 08.10.2025 | 63,90 | 65,30 | 60,90 | 61,00 | -3,94% | - |
| 07.10.2025 | 63,50 | 68,10 | 63,10 | 63,50 | 1,76% | - |
| 06.10.2025 | 61,50 | 63,90 | 61,40 | 62,40 | -1,11% | - |
| 03.10.2025 | 61,00 | 63,70 | 60,40 | 63,10 | 5,87% | - |
| 02.10.2025 | 57,60 | 60,00 | 57,60 | 59,60 | 4,75% | - |
| 01.10.2025 | 56,30 | 57,30 | 55,90 | 56,90 | 0,18% | - |
| 30.09.2025 | 57,90 | 58,70 | 56,50 | 56,80 | -1,73% | - |
| 29.09.2025 | 59,80 | 60,60 | 56,40 | 57,80 | -5,40% | - |
| 26.09.2025 | 67,30 | 68,30 | 60,80 | 61,10 | -10,28% | - |
| 25.09.2025 | 60,70 | 70,30 | 57,50 | 68,10 | 6,41% | - |
| 24.09.2025 | 63,30 | 65,70 | 63,30 | 64,00 | 0,63% | - |
| 23.09.2025 | 62,10 | 64,60 | 62,00 | 63,60 | 3,92% | - |
| 22.09.2025 | 62,30 | 62,80 | 59,10 | 61,20 | -0,97% | - |
| 19.09.2025 | 61,70 | 62,20 | 61,10 | 61,80 | 4,92% | - |
| 18.09.2025 | 57,70 | 59,40 | 56,50 | 58,90 | 5,56% | - |
| 17.09.2025 | 55,80 | 58,30 | 55,20 | 55,80 | -1,41% | - |
| 16.09.2025 | 56,00 | 58,80 | 55,60 | 56,60 | 2,91% | - |
| 15.09.2025 | 54,10 | 57,20 | 54,10 | 55,00 | 0,92% | - |
| 12.09.2025 | 53,90 | 54,60 | 53,90 | 54,50 | -0,91% | - |
| 11.09.2025 | 53,60 | 55,00 | 53,00 | 55,00 | 4,17% | - |
| 10.09.2025 | 54,10 | 55,20 | 52,60 | 52,80 | -2,94% | - |
| 09.09.2025 | 53,60 | 54,70 | 53,00 | 54,40 | 1,49% | - |
| 08.09.2025 | 53,80 | 54,20 | 52,40 | 53,60 | 1,13% | - |
| 05.09.2025 | 55,20 | 55,40 | 52,30 | 53,00 | -2,39% | - |
| 04.09.2025 | 56,60 | 57,40 | 54,20 | 54,30 | -6,22% | - |
| 03.09.2025 | 58,10 | 59,00 | 57,40 | 57,90 | 0,52% | - |
| 02.09.2025 | 61,00 | 61,00 | 57,30 | 57,60 | -5,88% | - |
| 01.09.2025 | 61,00 | 61,20 | 61,00 | 61,20 | -1,77% | - |
| 29.08.2025 | 63,20 | 63,60 | 61,30 | 62,30 | -0,48% | - |
| 28.08.2025 | 61,80 | 63,30 | 60,10 | 62,60 | 2,96% | - |
| 27.08.2025 | 60,10 | 61,70 | 59,30 | 60,80 | -0,82% | - |
| 26.08.2025 | 62,50 | 64,70 | 61,20 | 61,30 | -1,29% | - |
| 25.08.2025 | 58,40 | 62,10 | 58,10 | 62,10 | 6,15% | - |
| 22.08.2025 | 59,50 | 59,70 | 57,30 | 58,50 | 1,56% | - |
| 21.08.2025 | 58,80 | 59,10 | 56,90 | 57,60 | -0,69% | - |
| 20.08.2025 | 57,80 | 59,20 | 56,70 | 58,00 | -0,68% | - |
| 19.08.2025 | 60,20 | 61,30 | 57,50 | 58,40 | -5,04% | - |
| 18.08.2025 | 64,20 | 64,30 | 59,10 | 61,50 | -4,06% | - |
| 15.08.2025 | 66,00 | 66,50 | 62,80 | 64,10 | -0,62% | - |
| 14.08.2025 | 64,30 | 67,10 | 63,30 | 64,50 | 2,54% | - |
| 13.08.2025 | 64,50 | 66,30 | 62,20 | 62,90 | -1,87% | - |
| 12.08.2025 | 63,10 | 65,00 | 62,40 | 64,10 | -1,23% | - |
| 11.08.2025 | 65,90 | 70,90 | 63,60 | 64,90 | 1,41% | - |
| 08.08.2025 | 67,50 | 68,10 | 61,90 | 64,00 | 7,38% | - |
| 07.08.2025 | 62,10 | 62,30 | 59,50 | 59,60 | 1,71% | - |
| 06.08.2025 | 59,90 | 61,00 | 58,40 | 58,60 | 2,99% | - |
| 05.08.2025 | 56,90 | 59,20 | 56,80 | 56,90 | 1,79% | - |
| 04.08.2025 | 56,10 | 56,50 | 54,30 | 55,90 | 3,52% | - |
| 01.08.2025 | 53,90 | 55,70 | 51,20 | 54,00 | 0,93% | - |
| 31.07.2025 | 52,90 | 54,80 | 52,30 | 53,50 | -0,93% | - |
| 30.07.2025 | 52,30 | 54,20 | 51,20 | 54,00 | 1,69% | - |
| 29.07.2025 | 55,50 | 57,50 | 52,90 | 53,10 | -2,75% | - |
| 28.07.2025 | 53,50 | 54,90 | 52,70 | 54,60 | 2,25% | - |
| 25.07.2025 | 52,40 | 54,30 | 51,80 | 53,40 | 3,69% | - |
| 24.07.2025 | 51,60 | 52,60 | 51,00 | 51,50 | -0,96% | - |
| 23.07.2025 | 51,70 | 53,20 | 50,70 | 52,00 | 3,90% | - |
| 22.07.2025 | 50,50 | 50,70 | 48,50 | 50,05 | -6,10% | - |
| 21.07.2025 | 55,40 | 55,70 | 53,00 | 53,30 | 1,52% | - |
| 18.07.2025 | 52,50 | 52,70 | 50,50 | 52,50 | 3,35% | - |
| 17.07.2025 | 47,20 | 51,30 | 46,75 | 50,80 | -0,39% | - |