60,713$
-6,03%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 65,27 | 65,28 | 57,34 | 59,32 | -8,19% | - |
| 03.02.2026 | 61,79 | 64,95 | 60,60 | 64,61 | 9,30% | 11.931.837,00 |
| 02.02.2026 | 60,19 | 62,88 | 58,92 | 59,11 | 0,58% | 10.044.188,00 |
| 30.01.2026 | 61,05 | 63,64 | 57,50 | 58,77 | -5,45% | 10.406.164,00 |
| 29.01.2026 | 64,85 | 65,20 | 58,28 | 62,16 | -7,24% | 17.261.811,00 |
| 28.01.2026 | 67,53 | 67,97 | 65,12 | 67,01 | 0,42% | 9.246.012,00 |
| 27.01.2026 | 63,57 | 68,05 | 63,43 | 66,73 | 5,19% | 9.534.211,00 |
| 26.01.2026 | 72,66 | 72,93 | 62,62 | 63,44 | -8,82% | 18.362.783,00 |
| 23.01.2026 | 69,48 | 70,46 | 66,17 | 69,58 | 1,77% | 8.077.164,00 |
| 22.01.2026 | 66,08 | 70,92 | 65,75 | 68,37 | 5,75% | 10.521.317,00 |
| 21.01.2026 | 69,31 | 70,94 | 61,52 | 64,65 | -5,45% | 14.364.780,00 |
| 20.01.2026 | 68,38 | 71,69 | 66,91 | 68,38 | -2,46% | 11.658.464,00 |
| 19.01.2026 | 69,46 | 70,69 | 69,46 | 70,10 | 1,63% | - |
| 16.01.2026 | 67,25 | 69,65 | 65,68 | 68,98 | 3,42% | 6.760.199,00 |
| 15.01.2026 | 68,47 | 68,48 | 65,80 | 66,70 | -3,75% | 10.529.525,00 |
| 14.01.2026 | 64,03 | 70,07 | 62,20 | 69,30 | 8,59% | 12.394.935,00 |
| 13.01.2026 | 67,73 | 68,44 | 63,40 | 63,82 | -2,33% | 9.952.230,00 |
| 12.01.2026 | 63,37 | 67,00 | 62,23 | 65,34 | 5,39% | 12.150.693,00 |
| 09.01.2026 | 61,89 | 62,98 | 59,35 | 62,00 | 1,54% | 9.172.276,00 |
| 08.01.2026 | 61,58 | 65,55 | 60,75 | 61,06 | -2,30% | 9.309.846,00 |
| 07.01.2026 | 60,40 | 64,08 | 59,82 | 62,50 | 4,48% | 12.892.378,00 |
| 06.01.2026 | 60,80 | 61,16 | 58,26 | 59,82 | 2,05% | 9.957.468,00 |
| 05.01.2026 | 57,23 | 58,80 | 56,42 | 58,62 | 6,64% | 6.977.437,00 |
| 02.01.2026 | 51,51 | 55,25 | 50,91 | 54,97 | 8,81% | 6.459.627,00 |
| 31.12.2025 | 50,87 | 51,23 | 49,76 | 50,52 | 0,16% | 6.911.812,00 |
| 30.12.2025 | 51,98 | 52,25 | 50,41 | 50,44 | -2,87% | 6.211.841,00 |
| 29.12.2025 | 52,37 | 53,87 | 51,62 | 51,93 | -2,72% | 4.716.238,00 |
| 26.12.2025 | 54,55 | 54,60 | 52,09 | 53,38 | -2,13% | 3.940.124,00 |
| 24.12.2025 | 53,76 | 55,27 | 53,40 | 54,54 | 0,61% | 2.362.572,00 |
| 23.12.2025 | 53,83 | 55,50 | 53,34 | 54,21 | -0,33% | 4.413.975,00 |
| 22.12.2025 | 54,60 | 55,25 | 53,76 | 54,39 | 0,78% | 7.094.200,00 |
| 19.12.2025 | 52,18 | 54,47 | 52,18 | 53,97 | 3,71% | 9.048.160,00 |
| 18.12.2025 | 53,44 | 55,11 | 51,41 | 52,04 | 0,02% | 6.135.655,00 |
| 17.12.2025 | 54,08 | 55,76 | 52,02 | 52,03 | -2,60% | 5.086.176,00 |
| 16.12.2025 | 52,55 | 53,87 | 52,10 | 53,42 | 0,30% | 5.171.424,00 |
| 15.12.2025 | 57,07 | 57,82 | 53,04 | 53,26 | -6,00% | 6.598.381,00 |
| 12.12.2025 | 59,55 | 59,75 | 55,76 | 56,66 | -5,58% | 7.219.912,00 |
| 11.12.2025 | 57,29 | 60,24 | 56,65 | 60,01 | 3,41% | 4.960.184,00 |
| 10.12.2025 | 59,76 | 59,90 | 57,30 | 58,03 | -2,99% | 6.512.738,00 |
| 09.12.2025 | 60,05 | 61,15 | 59,26 | 59,82 | -2,25% | 4.530.917,00 |
| 08.12.2025 | 61,08 | 61,47 | 58,98 | 61,20 | -1,43% | 5.791.739,00 |
| 05.12.2025 | 63,64 | 63,89 | 61,84 | 62,09 | 0,47% | 9.245.191,00 |
| 04.12.2025 | 58,79 | 62,25 | 57,92 | 61,80 | 5,26% | 7.921.905,00 |
| 03.12.2025 | 60,26 | 60,32 | 57,24 | 58,71 | -3,50% | 6.481.723,00 |
| 02.12.2025 | 58,27 | 61,66 | 58,20 | 60,84 | 4,72% | 6.352.030,00 |
| 01.12.2025 | 60,50 | 60,50 | 58,10 | 58,10 | -6,21% | 5.740.453,00 |
| 28.11.2025 | 60,51 | 62,30 | 60,24 | 61,95 | 2,99% | 3.183.354,00 |
| 26.11.2025 | 58,77 | 61,03 | 58,72 | 60,15 | 3,33% | 5.886.875,00 |
| 25.11.2025 | 58,19 | 58,80 | 56,01 | 58,21 | -1,41% | 6.615.803,00 |
| 24.11.2025 | 56,78 | 59,49 | 55,98 | 59,04 | 6,82% | 9.292.307,00 |
| 21.11.2025 | 56,66 | 57,30 | 53,22 | 55,27 | -2,49% | 11.071.315,00 |
| 20.11.2025 | 64,25 | 65,24 | 56,60 | 56,68 | -10,81% | 16.548.804,00 |
| 19.11.2025 | 62,00 | 66,20 | 60,32 | 63,55 | 8,61% | 20.506.128,00 |
| 18.11.2025 | 56,85 | 60,48 | 56,03 | 58,51 | 2,69% | 12.076.453,00 |
| 17.11.2025 | 58,11 | 58,75 | 55,52 | 56,98 | -2,83% | 5.927.044,00 |
| 14.11.2025 | 57,53 | 59,84 | 54,90 | 58,64 | 1,91% | 10.333.212,00 |
| 13.11.2025 | 60,16 | 61,20 | 56,69 | 57,54 | -3,65% | 10.764.946,00 |
| 12.11.2025 | 62,05 | 62,35 | 57,94 | 59,72 | -3,60% | 8.841.908,00 |
| 11.11.2025 | 63,36 | 63,75 | 61,12 | 61,95 | -3,47% | 9.473.738,00 |
| 10.11.2025 | 61,55 | 65,95 | 60,42 | 64,18 | 9,52% | 18.818.428,00 |
| 07.11.2025 | 50,50 | 59,82 | 50,50 | 58,60 | 12,80% | 23.399.782,00 |
| 06.11.2025 | 56,39 | 56,45 | 51,84 | 51,95 | -5,43% | 15.178.092,00 |
| 05.11.2025 | 55,08 | 55,76 | 53,58 | 54,93 | 0,05% | 8.647.035,00 |
| 04.11.2025 | 55,84 | 57,54 | 54,02 | 54,90 | -4,79% | 13.678.027,00 |
| 03.11.2025 | 62,21 | 62,21 | 57,15 | 57,66 | -8,61% | 14.163.785,00 |
| 31.10.2025 | 64,78 | 64,95 | 61,45 | 63,09 | -2,82% | 13.881.915,00 |
| 30.10.2025 | 66,97 | 67,10 | 62,88 | 64,92 | 0,98% | 14.302.819,00 |
| 29.10.2025 | 65,44 | 65,60 | 63,30 | 64,29 | -1,00% | 9.121.027,00 |
| 28.10.2025 | 65,59 | 67,78 | 64,27 | 64,94 | -0,96% | 10.850.280,00 |
| 27.10.2025 | 67,43 | 67,73 | 62,40 | 65,57 | -7,40% | 24.754.560,00 |
| 24.10.2025 | 69,95 | 72,59 | 69,36 | 70,81 | 3,41% | 11.398.933,00 |
| 23.10.2025 | 70,58 | 70,58 | 68,21 | 68,48 | -1,90% | 10.965.637,00 |
| 22.10.2025 | 72,07 | 73,48 | 66,31 | 69,80 | -5,82% | 21.854.787,00 |
| 21.10.2025 | 80,37 | 80,89 | 73,24 | 74,11 | -10,60% | 17.623.698,00 |
| 20.10.2025 | 83,50 | 83,99 | 78,05 | 82,90 | 2,89% | 14.957.786,00 |
| 17.10.2025 | 80,42 | 83,99 | 78,91 | 80,57 | -3,90% | - |
| 16.10.2025 | 91,77 | 91,99 | 83,33 | 83,84 | -6,69% | 18.174.066,00 |
| 15.10.2025 | 96,71 | 97,00 | 86,50 | 89,85 | -8,92% | 29.991.495,00 |
| 14.10.2025 | 97,79 | 100,25 | 88,60 | 98,65 | 3,78% | 40.359.359,00 |
| 13.10.2025 | 86,80 | 98,97 | 85,50 | 95,06 | 21,34% | 50.242.378,00 |
| 10.10.2025 | 74,41 | 84,92 | 73,43 | 78,34 | 8,37% | 52.334.439,00 |
| 09.10.2025 | 73,65 | 78,32 | 71,52 | 72,29 | 2,41% | 24.843.542,00 |
| 08.10.2025 | 75,24 | 75,97 | 69,61 | 70,59 | -4,31% | 11.488.806,00 |
| 07.10.2025 | 75,90 | 79,53 | 72,20 | 73,77 | -0,75% | 15.264.883,00 |
| 06.10.2025 | 73,30 | 74,93 | 71,46 | 74,33 | 3,96% | 10.864.939,00 |
| 03.10.2025 | 72,00 | 75,60 | 70,33 | 71,50 | 0,76% | 14.675.515,00 |
| 02.10.2025 | 68,80 | 71,74 | 67,42 | 70,96 | 4,92% | 13.407.689,00 |
| 01.10.2025 | 66,04 | 67,99 | 65,58 | 67,63 | 0,83% | 8.046.786,00 |
| 30.09.2025 | 67,99 | 68,93 | 65,91 | 67,07 | -1,63% | 7.989.439,00 |
| 29.09.2025 | 69,32 | 69,50 | 66,17 | 68,18 | -0,66% | 12.539.041,00 |
| 26.09.2025 | 77,00 | 77,47 | 68,57 | 68,63 | -11,02% | 18.998.594,00 |
| 25.09.2025 | 70,50 | 82,23 | 68,80 | 77,13 | 8,28% | 26.004.448,00 |
| 24.09.2025 | 76,42 | 77,17 | 70,58 | 71,23 | -4,65% | 13.358.446,00 |
| 23.09.2025 | 74,00 | 76,69 | 72,76 | 74,70 | 2,02% | 14.194.144,00 |
| 22.09.2025 | 71,91 | 73,30 | 69,53 | 73,22 | 0,00% | 10.578.447,00 |
| 19.09.2025 | 73,00 | 75,92 | 70,50 | 73,22 | 1,51% | 37.395.074,00 |
| 18.09.2025 | 68,07 | 72,15 | 66,38 | 72,13 | 7,96% | 14.050.418,00 |
| 17.09.2025 | 68,00 | 69,10 | 65,25 | 66,81 | 1,26% | 11.289.083,00 |
| 16.09.2025 | 67,18 | 67,94 | 65,68 | 65,98 | 0,06% | 11.280.236,00 |
| 15.09.2025 | 66,01 | 67,34 | 64,41 | 65,94 | 3,83% | 10.796.252,00 |