55,250€
-3,16%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 57,25 | 58,00 | 54,85 | 55,95 | -1,93% | - |
| 28.05.2026 | 55,45 | 57,20 | 55,10 | 57,05 | 1,33% | - |
| 27.05.2026 | 57,85 | 58,30 | 55,15 | 56,30 | 2,36% | - |
| 26.05.2026 | 56,40 | 56,60 | 54,60 | 55,00 | -2,83% | - |
| 25.05.2026 | 55,70 | 56,90 | 55,70 | 56,60 | 1,98% | - |
| 22.05.2026 | 53,95 | 56,50 | 53,70 | 55,50 | 4,03% | - |
| 21.05.2026 | 49,50 | 53,75 | 48,83 | 53,35 | 11,96% | - |
| 20.05.2026 | 47,58 | 49,48 | 46,25 | 47,65 | 0,47% | - |
| 19.05.2026 | 48,95 | 49,03 | 47,03 | 47,43 | -0,63% | - |
| 18.05.2026 | 52,60 | 52,70 | 47,70 | 47,73 | -8,57% | - |
| 15.05.2026 | 50,40 | 53,50 | 50,35 | 52,20 | 2,76% | - |
| 14.05.2026 | 54,85 | 54,85 | 50,60 | 50,80 | -8,63% | - |
| 13.05.2026 | 55,65 | 56,30 | 53,15 | 55,60 | 2,87% | - |
| 12.05.2026 | 56,90 | 57,40 | 54,00 | 54,05 | -6,16% | - |
| 11.05.2026 | 57,55 | 58,50 | 54,60 | 57,60 | -2,04% | - |
| 08.05.2026 | 61,30 | 64,80 | 57,85 | 58,80 | -2,33% | - |
| 07.05.2026 | 62,05 | 62,90 | 59,75 | 60,20 | -0,99% | - |
| 06.05.2026 | 58,00 | 60,80 | 57,40 | 60,80 | 4,11% | - |
| 05.05.2026 | 57,05 | 58,90 | 55,65 | 58,40 | 1,13% | - |
| 04.05.2026 | 57,80 | 59,40 | 56,15 | 57,75 | 5,96% | - |
| 30.04.2026 | 52,75 | 54,65 | 52,35 | 54,50 | 3,51% | - |
| 29.04.2026 | 53,35 | 54,50 | 51,55 | 52,65 | 0,67% | - |
| 28.04.2026 | 55,40 | 55,40 | 51,80 | 52,30 | -2,70% | - |
| 27.04.2026 | 51,65 | 55,10 | 51,15 | 53,75 | 2,77% | - |
| 24.04.2026 | 54,50 | 55,70 | 52,00 | 52,30 | -6,77% | - |
| 23.04.2026 | 58,00 | 58,70 | 55,90 | 56,10 | -1,41% | - |
| 22.04.2026 | 57,20 | 58,35 | 55,90 | 56,90 | 0,80% | - |
| 21.04.2026 | 56,10 | 58,35 | 55,65 | 56,45 | 4,25% | - |
| 20.04.2026 | 50,85 | 54,60 | 50,55 | 54,15 | 1,50% | - |
| 17.04.2026 | 52,90 | 54,20 | 52,80 | 53,35 | 0,57% | - |
| 16.04.2026 | 51,20 | 53,20 | 50,55 | 53,05 | 4,74% | - |
| 15.04.2026 | 48,48 | 51,15 | 48,20 | 50,65 | 5,14% | - |
| 14.04.2026 | 48,50 | 49,20 | 48,10 | 48,18 | 1,10% | - |
| 13.04.2026 | 46,73 | 48,80 | 45,80 | 47,65 | -1,65% | - |
| 10.04.2026 | 46,05 | 48,75 | 45,65 | 48,45 | 6,13% | - |
| 09.04.2026 | 45,58 | 46,83 | 45,15 | 45,65 | 0,44% | - |
| 08.04.2026 | 45,33 | 46,43 | 44,80 | 45,45 | 6,32% | - |
| 07.04.2026 | 43,95 | 44,63 | 42,05 | 42,75 | 0,12% | - |
| 02.04.2026 | 40,60 | 43,55 | 39,90 | 42,70 | 1,30% | - |
| 01.04.2026 | 42,50 | 43,05 | 41,95 | 42,15 | 4,20% | - |
| 31.03.2026 | 39,85 | 41,05 | 39,75 | 40,45 | -2,88% | - |
| 30.03.2026 | 45,00 | 46,40 | 41,20 | 41,65 | -9,55% | - |
| 27.03.2026 | 45,30 | 46,35 | 44,05 | 46,05 | 2,22% | - |
| 26.03.2026 | 45,60 | 46,35 | 44,75 | 45,05 | -2,59% | - |
| 25.03.2026 | 46,50 | 47,95 | 45,85 | 46,25 | 2,89% | - |
| 24.03.2026 | 45,75 | 46,30 | 43,85 | 44,95 | -0,66% | - |
| 23.03.2026 | 42,15 | 46,05 | 42,15 | 45,25 | 1,57% | - |
| 20.03.2026 | 46,25 | 46,45 | 44,45 | 44,55 | -3,57% | - |
| 19.03.2026 | 50,35 | 50,40 | 45,30 | 46,20 | -8,33% | - |
| 18.03.2026 | 51,60 | 51,90 | 50,10 | 50,40 | -1,95% | - |
| 17.03.2026 | 51,50 | 52,60 | 51,00 | 51,40 | 2,39% | - |
| 16.03.2026 | 50,40 | 52,30 | 50,15 | 50,20 | -1,57% | - |
| 13.03.2026 | 52,20 | 53,20 | 50,80 | 51,00 | -3,04% | - |
| 12.03.2026 | 53,10 | 54,40 | 51,40 | 52,60 | -0,19% | - |
| 11.03.2026 | 53,00 | 54,40 | 52,30 | 52,70 | -1,13% | - |
| 10.03.2026 | 51,60 | 53,50 | 51,10 | 53,30 | 4,31% | - |
| 09.03.2026 | 49,60 | 51,10 | 48,90 | 51,10 | 3,02% | - |
| 06.03.2026 | 51,30 | 51,30 | 49,30 | 49,60 | -3,13% | - |
| 05.03.2026 | 53,00 | 54,00 | 51,00 | 51,20 | -3,40% | - |
| 04.03.2026 | 52,40 | 54,00 | 51,80 | 53,00 | 0,95% | - |
| 03.03.2026 | 53,00 | 54,20 | 51,30 | 52,50 | -2,05% | - |
| 02.03.2026 | 48,95 | 53,80 | 47,75 | 53,60 | 8,83% | - |
| 27.02.2026 | 50,40 | 51,90 | 48,85 | 49,25 | -2,48% | - |
| 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% | - |