51,800€
2,37%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 50,40 | 51,10 | 50,40 | 51,10 | 1,19% | - |
| 26.02.2026 | 49,75 | 51,00 | 49,30 | 50,50 | 0,40% | - |
| 25.02.2026 | 49,45 | 51,00 | 49,45 | 50,30 | 4,03% | - |
| 24.02.2026 | 47,30 | 49,25 | 46,10 | 48,35 | 3,20% | - |
| 23.02.2026 | 46,25 | 47,35 | 45,80 | 46,85 | -3,80% | - |
| 20.02.2026 | 49,75 | 49,95 | 48,15 | 48,70 | -0,51% | - |
| 19.02.2026 | 48,85 | 49,65 | 47,85 | 48,95 | -0,81% | - |
| 18.02.2026 | 48,10 | 49,65 | 48,05 | 49,35 | 4,89% | - |
| 17.02.2026 | 48,55 | 49,05 | 46,25 | 47,05 | -4,37% | - |
| 16.02.2026 | 49,05 | 49,50 | 48,90 | 49,20 | 0,72% | - |
| 13.02.2026 | 48,30 | 49,30 | 46,65 | 48,85 | 2,09% | - |
| 12.02.2026 | 50,40 | 50,60 | 47,85 | 47,85 | -5,25% | - |
| 11.02.2026 | 52,30 | 53,60 | 50,20 | 50,50 | -5,25% | - |
| 10.02.2026 | 52,40 | 53,50 | 51,80 | 53,30 | 0,57% | - |
| 09.02.2026 | 52,20 | 53,20 | 50,30 | 53,00 | 4,13% | - |
| 06.02.2026 | 48,20 | 51,50 | 48,05 | 50,90 | 3,88% | - |
| 05.02.2026 | 50,50 | 51,30 | 47,75 | 49,00 | -2,10% | - |
| 04.02.2026 | 54,30 | 55,80 | 49,60 | 50,05 | -6,27% | - |
| 03.02.2026 | 51,90 | 54,90 | 51,40 | 53,40 | 4,71% | - |
| 02.02.2026 | 47,35 | 53,10 | 47,35 | 51,00 | -1,35% | - |
| 30.01.2026 | 50,50 | 53,50 | 50,00 | 51,70 | 4,23% | - |
| 29.01.2026 | 53,50 | 54,50 | 48,85 | 49,60 | -10,31% | - |
| 28.01.2026 | 56,40 | 56,70 | 54,40 | 55,30 | -1,07% | - |
| 27.01.2026 | 53,90 | 55,90 | 53,10 | 55,90 | 4,68% | - |
| 26.01.2026 | 61,50 | 62,80 | 53,00 | 53,40 | -8,87% | - |
| 23.01.2026 | 58,70 | 59,30 | 56,50 | 58,60 | -1,68% | - |
| 22.01.2026 | 56,40 | 59,80 | 55,90 | 59,60 | 2,94% | - |
| 21.01.2026 | 59,30 | 60,50 | 57,70 | 57,90 | -2,69% | - |
| 20.01.2026 | 58,70 | 60,80 | 57,40 | 59,50 | -1,33% | - |
| 19.01.2026 | 60,00 | 60,30 | 58,90 | 60,30 | 3,61% | - |
| 16.01.2026 | 58,50 | 59,40 | 56,70 | 58,20 | 0,17% | - |
| 15.01.2026 | 59,30 | 59,60 | 56,70 | 58,10 | 2,11% | - |
| 14.01.2026 | 55,30 | 57,10 | 53,50 | 56,90 | 1,79% | - |
| 13.01.2026 | 57,40 | 58,60 | 55,10 | 55,90 | 1,27% | - |
| 12.01.2026 | 53,60 | 55,60 | 53,30 | 55,20 | 7,39% | - |
| 09.01.2026 | 53,00 | 53,90 | 51,00 | 51,40 | -3,93% | - |
| 08.01.2026 | 52,80 | 56,10 | 52,00 | 53,50 | -0,37% | - |
| 07.01.2026 | 52,60 | 53,70 | 51,30 | 53,70 | 6,13% | - |
| 06.01.2026 | 50,50 | 52,40 | 49,90 | 50,60 | 2,95% | - |
| 05.01.2026 | 47,50 | 49,65 | 47,50 | 49,15 | 7,67% | - |
| 02.01.2026 | 43,90 | 45,80 | 43,45 | 45,65 | 2,82% | - |
| 30.12.2025 | 43,90 | 44,50 | 43,90 | 44,40 | 0,34% | - |
| 29.12.2025 | 45,50 | 45,70 | 43,85 | 44,25 | -4,22% | - |
| 23.12.2025 | 46,00 | 47,10 | 45,40 | 46,20 | -0,22% | - |
| 22.12.2025 | 46,30 | 46,90 | 45,75 | 46,30 | 2,43% | - |
| 19.12.2025 | 45,10 | 45,75 | 44,40 | 45,20 | 1,57% | - |
| 18.12.2025 | 43,70 | 46,90 | 43,70 | 44,50 | -1,77% | - |
| 17.12.2025 | 45,60 | 47,50 | 45,05 | 45,30 | 0,44% | - |
| 16.12.2025 | 44,60 | 45,35 | 44,20 | 45,10 | -4,25% | - |
| 15.12.2025 | 48,35 | 49,30 | 46,30 | 47,10 | -4,46% | - |
| 12.12.2025 | 50,80 | 51,20 | 48,90 | 49,30 | -1,00% | - |
| 11.12.2025 | 48,60 | 51,00 | 48,25 | 49,80 | -0,40% | - |
| 10.12.2025 | 51,50 | 52,00 | 49,30 | 50,00 | -4,03% | - |
| 09.12.2025 | 52,50 | 52,50 | 51,00 | 52,10 | 0,19% | - |
| 08.12.2025 | 53,50 | 53,90 | 50,80 | 52,00 | -4,24% | - |
| 05.12.2025 | 54,50 | 54,90 | 53,80 | 54,30 | 5,64% | - |
| 04.12.2025 | 50,50 | 51,70 | 49,70 | 51,40 | 0,98% | - |
| 03.12.2025 | 52,20 | 52,80 | 49,30 | 50,90 | -2,12% | - |
| 02.12.2025 | 50,15 | 52,90 | 50,15 | 52,00 | 1,96% | - |
| 01.12.2025 | 52,30 | 52,60 | 50,00 | 51,00 | -4,14% | - |
| 28.11.2025 | 52,60 | 53,60 | 52,10 | 53,20 | 2,70% | - |
| 27.11.2025 | 52,00 | 52,00 | 51,80 | 51,80 | -0,38% | - |
| 26.11.2025 | 50,80 | 52,40 | 50,25 | 52,00 | 3,38% | - |
| 25.11.2025 | 51,40 | 51,60 | 48,40 | 50,30 | -0,59% | - |
| 24.11.2025 | 49,20 | 50,90 | 48,60 | 50,60 | 6,98% | - |
| 21.11.2025 | 48,85 | 50,20 | 47,05 | 47,30 | -9,04% | - |
| 20.11.2025 | 56,50 | 56,80 | 51,90 | 52,00 | -7,47% | - |
| 19.11.2025 | 51,50 | 57,30 | 51,30 | 56,20 | 10,85% | - |
| 18.11.2025 | 47,80 | 51,00 | 47,50 | 50,70 | 2,01% | - |
| 17.11.2025 | 51,50 | 51,60 | 48,90 | 49,70 | 1,33% | - |
| 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% | - |