35,475€
0,64%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 34,93 | 35,68 | 33,80 | 35,25 | -0,77% | - |
| 19.10.2026 | 36,33 | 36,68 | 35,00 | 35,53 | -3,20% | - |
| 16.10.2026 | 37,10 | 37,78 | 36,50 | 36,70 | 0,96% | - |
| 15.10.2026 | 35,53 | 36,90 | 34,43 | 36,35 | 1,39% | - |
| 14.10.2026 | 38,05 | 38,18 | 35,50 | 35,85 | -4,84% | - |
| 13.10.2026 | 38,98 | 39,05 | 37,65 | 37,68 | -4,44% | - |
| 12.10.2026 | 41,48 | 41,50 | 38,75 | 39,43 | -4,08% | - |
| 09.10.2026 | 41,50 | 42,13 | 40,60 | 41,10 | 0,00% | - |
| 08.10.2026 | 41,28 | 41,75 | 40,48 | 41,10 | 0,49% | - |
| 07.10.2026 | 43,38 | 43,80 | 40,90 | 40,90 | -4,66% | - |
| 06.10.2026 | 41,80 | 43,20 | 41,78 | 42,90 | 2,39% | - |
| 05.10.2026 | 42,08 | 42,70 | 41,55 | 41,90 | 0,96% | - |
| 02.10.2026 | 41,13 | 42,05 | 41,00 | 41,50 | 4,47% | - |
| 01.10.2026 | 42,23 | 42,48 | 39,58 | 39,73 | -5,75% | - |
| 30.09.2026 | 40,18 | 42,85 | 39,90 | 42,15 | 6,04% | - |
| 29.09.2026 | 40,93 | 41,73 | 39,65 | 39,75 | -2,93% | - |
| 28.09.2026 | 42,35 | 42,45 | 40,75 | 40,95 | -3,93% | - |
| 25.09.2026 | 43,48 | 43,98 | 42,28 | 42,63 | -1,10% | - |
| 24.09.2026 | 42,95 | 43,35 | 41,88 | 43,10 | -0,40% | - |
| 23.09.2026 | 44,80 | 44,93 | 42,85 | 43,28 | -0,29% | - |
| 22.09.2026 | 43,95 | 44,33 | 42,53 | 43,40 | 0,64% | - |
| 21.09.2026 | 42,18 | 43,45 | 42,18 | 43,13 | 3,73% | - |
| 18.09.2026 | 43,63 | 44,10 | 41,58 | 41,58 | -3,54% | - |
| 17.09.2026 | 43,00 | 44,05 | 42,88 | 43,10 | 1,17% | - |
| 16.09.2026 | 42,60 | 43,33 | 42,20 | 42,60 | 0,24% | - |
| 15.09.2026 | 43,80 | 44,25 | 42,35 | 42,50 | -4,17% | - |
| 14.09.2026 | 43,28 | 44,55 | 43,05 | 44,35 | 0,91% | - |
| 11.09.2026 | 44,63 | 44,95 | 43,40 | 43,95 | -2,44% | - |
| 10.09.2026 | 46,88 | 46,98 | 45,00 | 45,05 | -4,91% | - |
| 09.09.2026 | 47,80 | 48,38 | 46,93 | 47,38 | -3,46% | - |
| 08.09.2026 | 47,00 | 49,28 | 46,70 | 49,08 | 3,21% | - |
| 07.09.2026 | 47,40 | 48,18 | 47,15 | 47,55 | 0,79% | - |
| 04.09.2026 | 46,38 | 50,30 | 46,28 | 47,18 | 1,02% | - |
| 03.09.2026 | 47,25 | 48,03 | 46,38 | 46,70 | 0,38% | - |
| 02.09.2026 | 46,48 | 47,65 | 46,03 | 46,53 | 0,38% | - |
| 01.09.2026 | 47,38 | 47,58 | 45,15 | 46,35 | -2,93% | - |
| 31.08.2026 | 48,43 | 48,65 | 47,33 | 47,75 | -2,85% | - |
| 28.08.2026 | 50,50 | 51,20 | 48,43 | 49,15 | -2,19% | - |
| 27.08.2026 | 51,20 | 51,50 | 49,20 | 50,25 | -1,47% | - |
| 26.08.2026 | 51,75 | 53,55 | 50,90 | 51,00 | -0,10% | - |
| 25.08.2026 | 49,45 | 51,05 | 47,73 | 51,05 | 5,10% | - |
| 24.08.2026 | 50,85 | 51,55 | 48,13 | 48,58 | -4,66% | - |
| 21.08.2026 | 47,33 | 51,25 | 47,30 | 50,95 | 10,70% | - |
| 20.08.2026 | 48,68 | 48,83 | 45,28 | 46,03 | -6,07% | - |
| 19.08.2026 | 48,55 | 49,53 | 48,20 | 49,00 | 0,67% | - |
| 18.08.2026 | 49,75 | 50,90 | 48,13 | 48,68 | -2,45% | - |
| 17.08.2026 | 51,70 | 52,20 | 48,58 | 49,90 | -3,39% | - |
| 14.08.2026 | 48,38 | 51,95 | 48,38 | 51,65 | 9,08% | - |
| 13.08.2026 | 47,03 | 48,53 | 46,33 | 47,35 | 1,61% | - |
| 12.08.2026 | 48,15 | 48,75 | 46,40 | 46,60 | -1,95% | - |
| 11.08.2026 | 46,93 | 47,95 | 45,83 | 47,53 | 0,58% | - |
| 10.08.2026 | 44,93 | 48,15 | 44,88 | 47,25 | 5,41% | - |
| 07.08.2026 | 42,18 | 44,83 | 41,78 | 44,83 | 5,84% | - |
| 06.08.2026 | 42,15 | 42,65 | 40,90 | 42,35 | 2,17% | - |
| 05.08.2026 | 42,13 | 42,70 | 41,08 | 41,45 | 2,03% | - |
| 04.08.2026 | 38,78 | 40,80 | 38,63 | 40,63 | 7,47% | - |
| 03.08.2026 | 36,35 | 38,40 | 35,35 | 37,80 | 3,49% | - |
| 31.07.2026 | 36,85 | 37,73 | 35,50 | 36,53 | 5,11% | - |
| 30.07.2026 | 33,58 | 35,15 | 33,28 | 34,75 | 0,43% | - |
| 29.07.2026 | 36,15 | 36,70 | 34,58 | 34,60 | -4,16% | - |
| 28.07.2026 | 37,88 | 37,90 | 35,10 | 36,10 | -2,23% | - |
| 27.07.2026 | 36,83 | 37,90 | 36,28 | 36,93 | -0,94% | - |
| 24.07.2026 | 39,25 | 39,45 | 37,08 | 37,28 | -3,31% | - |
| 23.07.2026 | 40,00 | 40,35 | 38,45 | 38,55 | -6,15% | - |
| 22.07.2026 | 40,83 | 41,35 | 40,00 | 41,08 | 0,92% | - |
| 21.07.2026 | 40,63 | 41,63 | 39,73 | 40,70 | 4,90% | - |
| 20.07.2026 | 39,63 | 40,33 | 38,58 | 38,80 | -0,06% | - |
| 17.07.2026 | 39,33 | 39,75 | 38,35 | 38,83 | -3,78% | - |
| 16.07.2026 | 43,25 | 43,30 | 40,05 | 40,35 | -6,22% | - |
| 15.07.2026 | 44,65 | 45,00 | 42,73 | 43,03 | -3,26% | - |
| 14.07.2026 | 43,63 | 44,83 | 43,45 | 44,48 | 0,62% | - |
| 13.07.2026 | 45,33 | 45,65 | 43,83 | 44,20 | -2,32% | - |
| 10.07.2026 | 45,30 | 46,35 | 44,85 | 45,25 | -1,20% | - |
| 09.07.2026 | 46,30 | 47,18 | 45,13 | 45,80 | 2,12% | - |
| 08.07.2026 | 44,05 | 46,03 | 43,05 | 44,85 | 2,87% | - |
| 07.07.2026 | 46,33 | 46,60 | 43,13 | 43,60 | -6,94% | - |
| 06.07.2026 | 47,63 | 47,93 | 46,73 | 46,85 | -1,00% | - |
| 03.07.2026 | 46,85 | 47,60 | 46,83 | 47,33 | -1,41% | - |
| 02.07.2026 | 47,83 | 50,15 | 47,50 | 48,00 | -2,88% | - |
| 01.07.2026 | 49,10 | 49,83 | 48,18 | 49,43 | 2,54% | - |
| 30.06.2026 | 48,18 | 48,95 | 47,63 | 48,20 | 3,94% | - |
| 29.06.2026 | 47,53 | 48,18 | 46,20 | 46,38 | -2,01% | - |
| 26.06.2026 | 48,58 | 48,60 | 47,20 | 47,33 | -2,77% | - |
| 25.06.2026 | 50,20 | 50,40 | 47,65 | 48,68 | -3,71% | - |
| 24.06.2026 | 52,00 | 52,30 | 49,75 | 50,55 | -2,13% | - |
| 23.06.2026 | 51,10 | 53,40 | 50,15 | 51,65 | -4,17% | - |
| 22.06.2026 | 53,20 | 55,20 | 52,00 | 53,90 | 2,76% | - |
| 19.06.2026 | 52,80 | 52,95 | 52,30 | 52,45 | -0,76% | - |
| 18.06.2026 | 53,55 | 54,35 | 51,95 | 52,85 | 2,52% | - |
| 17.06.2026 | 49,60 | 51,85 | 49,33 | 51,55 | 4,51% | - |
| 16.06.2026 | 50,70 | 50,90 | 48,80 | 49,33 | -3,38% | - |
| 15.06.2026 | 51,55 | 52,45 | 50,55 | 51,05 | 2,66% | - |
| 12.06.2026 | 49,45 | 50,50 | 48,83 | 49,73 | 3,97% | - |
| 11.06.2026 | 46,63 | 48,03 | 46,45 | 47,83 | 2,57% | - |
| 10.06.2026 | 47,13 | 48,55 | 45,93 | 46,63 | -1,01% | - |
| 09.06.2026 | 51,00 | 51,10 | 47,08 | 47,10 | -7,10% | - |
| 08.06.2026 | 51,25 | 53,05 | 50,15 | 50,70 | -3,89% | - |
| 05.06.2026 | 55,90 | 55,95 | 52,15 | 52,75 | -7,78% | - |
| 04.06.2026 | 57,80 | 58,35 | 56,30 | 57,20 | -3,62% | - |
| 03.06.2026 | 62,00 | 62,40 | 58,90 | 59,35 | -4,74% | - |