23,200€
0,43%
Echtzeit-Aktienkurs MP Materials Corp
Bid:
Ask:
Aktienkurse zur MP Materials Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 19,45 | 19,80 | 18,55 | 18,85 | -5,28% | - |
| 09.12.2024 | 18,80 | 19,95 | 18,75 | 19,90 | 6,13% | - |
| 06.12.2024 | 18,85 | 19,30 | 18,75 | 18,75 | -1,57% | - |
| 05.12.2024 | 20,05 | 20,50 | 18,95 | 19,05 | -7,97% | - |
| 04.12.2024 | 22,80 | 23,30 | 20,60 | 20,70 | -7,17% | - |
| 03.12.2024 | 19,80 | 23,20 | 19,80 | 22,30 | 13,20% | - |
| 02.12.2024 | 20,00 | 20,35 | 19,60 | 19,70 | -2,23% | - |
| 29.11.2024 | 20,00 | 20,50 | 19,80 | 20,15 | 0,75% | - |
| 28.11.2024 | 19,85 | 20,05 | 19,85 | 20,00 | -0,50% | - |
| 27.11.2024 | 19,35 | 20,10 | 19,25 | 20,10 | 4,42% | - |
| 26.11.2024 | 19,80 | 20,05 | 19,05 | 19,25 | -3,51% | - |
| 25.11.2024 | 18,95 | 20,10 | 18,55 | 19,95 | 5,84% | - |
| 22.11.2024 | 17,95 | 18,85 | 17,80 | 18,85 | 6,20% | - |
| 21.11.2024 | 17,30 | 17,75 | 17,05 | 17,75 | 3,80% | - |
| 20.11.2024 | 17,10 | 17,45 | 16,75 | 17,10 | -0,29% | - |
| 19.11.2024 | 17,40 | 17,40 | 17,05 | 17,15 | -1,72% | - |
| 18.11.2024 | 17,50 | 17,65 | 17,05 | 17,45 | 0,00% | - |
| 15.11.2024 | 17,40 | 17,75 | 17,35 | 17,45 | -0,57% | - |
| 14.11.2024 | 18,10 | 18,50 | 17,55 | 17,55 | -2,50% | - |
| 13.11.2024 | 18,60 | 18,95 | 17,95 | 18,00 | -2,96% | - |
| 12.11.2024 | 19,15 | 19,20 | 18,55 | 18,55 | 0,00% | - |
| 11.11.2024 | 18,45 | 18,60 | 18,25 | 18,55 | 4,51% | - |
| 08.11.2024 | 18,55 | 18,60 | 17,55 | 17,75 | -2,74% | - |
| 07.11.2024 | 18,30 | 18,55 | 17,95 | 18,25 | 0,55% | - |
| 06.11.2024 | 17,65 | 18,55 | 17,65 | 18,15 | 8,36% | - |
| 05.11.2024 | 16,80 | 16,90 | 16,55 | 16,75 | 0,30% | - |
| 04.11.2024 | 16,60 | 17,10 | 16,45 | 16,70 | -0,60% | - |
| 01.11.2024 | 16,50 | 17,40 | 16,50 | 16,80 | 1,82% | - |
| 31.10.2024 | 17,20 | 17,20 | 16,50 | 16,50 | -5,98% | - |
| 30.10.2024 | 17,55 | 17,75 | 17,35 | 17,55 | 0,00% | - |
| 29.10.2024 | 17,50 | 17,80 | 17,40 | 17,55 | -0,57% | - |
| 28.10.2024 | 17,40 | 17,95 | 16,90 | 17,65 | 3,22% | - |
| 25.10.2024 | 17,20 | 17,35 | 16,90 | 17,10 | 2,40% | - |
| 24.10.2024 | 16,65 | 16,85 | 16,45 | 16,70 | 1,21% | - |
| 23.10.2024 | 16,90 | 17,15 | 16,45 | 16,50 | -1,20% | - |
| 22.10.2024 | 16,70 | 16,80 | 16,50 | 16,70 | 1,52% | - |
| 21.10.2024 | 17,20 | 17,25 | 16,35 | 16,45 | -3,52% | - |
| 18.10.2024 | 16,80 | 17,15 | 16,80 | 17,05 | 0,29% | - |
| 17.10.2024 | 17,50 | 17,55 | 16,95 | 17,00 | -1,16% | - |
| 16.10.2024 | 16,30 | 17,55 | 16,25 | 17,20 | 6,17% | - |
| 15.10.2024 | 16,30 | 16,35 | 15,75 | 16,20 | 0,62% | - |
| 14.10.2024 | 16,30 | 16,40 | 15,90 | 16,10 | -0,62% | - |
| 11.10.2024 | 15,85 | 16,25 | 15,55 | 16,20 | 2,86% | - |
| 10.10.2024 | 15,60 | 15,95 | 15,45 | 15,75 | 2,27% | - |
| 09.10.2024 | 15,40 | 15,70 | 15,30 | 15,40 | -1,91% | - |
| 08.10.2024 | 16,20 | 16,20 | 15,55 | 15,70 | -2,48% | - |
| 07.10.2024 | 15,85 | 16,40 | 15,70 | 16,10 | 1,90% | - |