46,700€
-4,84%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 47,80 | 48,38 | 46,93 | 47,28 | -3,67% | - |
| 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% | - |
| 02.06.2026 | 59,45 | 63,05 | 58,95 | 62,30 | 2,55% | - |
| 01.06.2026 | 55,45 | 61,05 | 54,25 | 60,75 | 8,58% | - |
| 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% | - |