54,027$
-6,11%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 55,86 | 55,86 | 52,17 | 53,72 | -6,64% | - |
| 18.03.2026 | 59,50 | 59,70 | 57,51 | 57,54 | -2,97% | 3.502.813,00 |
| 17.03.2026 | 59,38 | 60,72 | 58,71 | 59,30 | -0,10% | 3.656.793,00 |
| 16.03.2026 | 58,05 | 60,15 | 57,31 | 59,36 | 3,76% | 5.120.913,00 |
| 13.03.2026 | 60,22 | 61,09 | 56,64 | 57,21 | -4,70% | 5.466.433,00 |
| 12.03.2026 | 61,61 | 62,79 | 59,09 | 60,03 | -3,57% | 4.134.391,00 |
| 11.03.2026 | 60,71 | 63,02 | 60,38 | 62,25 | 1,09% | 3.632.052,00 |
| 10.03.2026 | 60,72 | 63,07 | 59,46 | 61,58 | 2,12% | 5.474.799,00 |
| 09.03.2026 | 57,04 | 60,50 | 56,52 | 60,30 | 3,55% | 4.671.827,00 |
| 06.03.2026 | 57,04 | 60,64 | 56,34 | 58,23 | -0,43% | 5.573.863,00 |
| 05.03.2026 | 60,93 | 62,69 | 57,74 | 58,48 | -5,08% | 5.918.221,00 |
| 04.03.2026 | 62,00 | 62,94 | 60,21 | 61,61 | 0,34% | 4.429.942,00 |
| 03.03.2026 | 61,62 | 63,39 | 59,24 | 61,40 | -3,66% | 6.683.978,00 |
| 02.03.2026 | 57,43 | 63,90 | 57,19 | 63,73 | 8,26% | 10.187.195,00 |
| 27.02.2026 | 58,84 | 60,68 | 57,01 | 58,87 | -1,88% | 6.825.333,00 |
| 26.02.2026 | 59,57 | 60,29 | 58,01 | 60,00 | 2,28% | 6.515.170,00 |
| 25.02.2026 | 59,79 | 60,16 | 58,65 | 58,66 | 0,38% | 3.943.771,00 |
| 24.02.2026 | 55,11 | 58,73 | 54,21 | 58,44 | 4,92% | 4.803.801,00 |
| 23.02.2026 | 54,19 | 55,98 | 53,89 | 55,70 | 0,65% | 3.820.115,00 |
| 20.02.2026 | 57,70 | 58,94 | 55,04 | 55,34 | -5,50% | 5.730.426,00 |
| 19.02.2026 | 57,67 | 59,00 | 56,10 | 58,56 | 1,07% | 3.142.257,00 |
| 18.02.2026 | 57,40 | 58,59 | 56,60 | 57,94 | 1,74% | 3.071.496,00 |
| 17.02.2026 | 56,70 | 57,47 | 54,59 | 56,95 | -1,86% | 5.160.379,00 |
| 13.02.2026 | 57,55 | 58,51 | 55,28 | 58,03 | 1,27% | 4.560.573,00 |
| 12.02.2026 | 59,33 | 60,00 | 56,58 | 57,30 | -5,41% | 6.654.973,00 |
| 11.02.2026 | 62,75 | 63,70 | 58,81 | 60,58 | -2,82% | 4.147.614,00 |
| 10.02.2026 | 62,27 | 63,90 | 61,60 | 62,34 | -0,73% | 4.096.468,00 |
| 09.02.2026 | 61,35 | 63,30 | 59,82 | 62,80 | 2,51% | 5.222.533,00 |
| 06.02.2026 | 59,01 | 61,51 | 58,31 | 61,26 | 8,33% | 6.952.983,00 |
| 05.02.2026 | 58,29 | 59,61 | 56,05 | 56,55 | -6,61% | 7.762.334,00 |
| 04.02.2026 | 65,25 | 65,25 | 57,24 | 60,55 | -6,28% | 11.095.215,00 |
| 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 | 69,36 | 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 | 68,24 | 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% | 12.258.402,00 |
| 13.01.2026 | 67,73 | 68,44 | 63,40 | 63,82 | -2,33% | 9.897.046,00 |
| 12.01.2026 | 63,37 | 67,00 | 62,23 | 65,34 | 5,39% | 11.615.557,00 |
| 09.01.2026 | 61,85 | 62,98 | 59,35 | 62,00 | 1,54% | 9.115.731,00 |
| 08.01.2026 | 61,58 | 65,55 | 60,75 | 61,06 | -2,30% | 9.279.921,00 |
| 07.01.2026 | 60,40 | 64,08 | 59,82 | 62,50 | 4,48% | 12.786.014,00 |
| 06.01.2026 | 60,80 | 61,16 | 58,26 | 59,82 | 2,05% | 9.703.337,00 |
| 05.01.2026 | 57,23 | 58,80 | 56,42 | 58,62 | 6,64% | 6.911.476,00 |
| 02.01.2026 | 51,51 | 55,25 | 50,91 | 54,97 | 8,81% | 6.432.229,00 |
| 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% | 6.144.996,00 |
| 29.12.2025 | 52,14 | 53,87 | 51,62 | 51,93 | -2,72% | 4.676.531,00 |
| 26.12.2025 | 54,55 | 54,60 | 52,09 | 53,38 | -2,13% | 3.913.901,00 |
| 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% | 4.396.943,00 |
| 22.12.2025 | 54,60 | 55,25 | 53,76 | 54,39 | 0,78% | 6.476.594,00 |
| 19.12.2025 | 52,18 | 54,47 | 52,18 | 53,97 | 3,71% | 8.995.896,00 |
| 18.12.2025 | 53,44 | 55,11 | 51,41 | 52,04 | 0,02% | 6.085.638,00 |
| 17.12.2025 | 54,08 | 55,76 | 52,02 | 52,03 | -2,60% | 5.038.984,00 |
| 16.12.2025 | 52,55 | 53,87 | 52,10 | 53,42 | 0,30% | 5.152.893,00 |
| 15.12.2025 | 57,07 | 57,82 | 53,04 | 53,26 | -6,00% | 6.463.201,00 |
| 12.12.2025 | 59,67 | 59,75 | 55,76 | 56,66 | -5,58% | 7.186.508,00 |
| 11.12.2025 | 57,29 | 60,24 | 56,65 | 60,01 | 3,41% | 4.919.283,00 |
| 10.12.2025 | 59,76 | 59,90 | 57,30 | 58,03 | -2,99% | 6.467.254,00 |
| 09.12.2025 | 60,05 | 61,15 | 59,26 | 59,82 | -2,25% | 4.400.586,00 |
| 08.12.2025 | 61,08 | 61,47 | 58,98 | 61,20 | -1,43% | 5.770.220,00 |
| 05.12.2025 | 63,62 | 63,89 | 61,84 | 62,09 | 0,47% | 9.217.066,00 |
| 04.12.2025 | 58,79 | 62,25 | 57,92 | 61,80 | 5,26% | 7.846.796,00 |
| 03.12.2025 | 60,26 | 60,32 | 57,24 | 58,71 | -3,50% | 6.441.449,00 |
| 02.12.2025 | 58,27 | 61,66 | 58,20 | 60,84 | 4,72% | 5.684.153,00 |
| 01.12.2025 | 60,50 | 60,50 | 58,10 | 58,10 | -6,21% | 5.712.600,00 |
| 28.11.2025 | 60,51 | 62,30 | 60,24 | 61,95 | 2,99% | 3.181.620,00 |
| 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% | 6.550.275,00 |
| 24.11.2025 | 56,78 | 59,49 | 55,98 | 59,04 | 6,82% | 9.206.654,00 |
| 21.11.2025 | 57,07 | 57,30 | 53,22 | 55,27 | -2,49% | 11.037.001,00 |
| 20.11.2025 | 64,25 | 65,24 | 56,60 | 56,68 | -10,81% | 15.235.371,00 |
| 19.11.2025 | 62,00 | 66,20 | 60,32 | 63,55 | 8,61% | 20.211.887,00 |
| 18.11.2025 | 56,85 | 60,48 | 56,03 | 58,51 | 2,69% | 12.032.601,00 |
| 17.11.2025 | 58,11 | 58,75 | 55,52 | 56,98 | -2,83% | 5.882.771,00 |
| 14.11.2025 | 57,53 | 59,84 | 54,90 | 58,64 | 1,91% | 10.244.137,00 |
| 13.11.2025 | 60,16 | 61,20 | 56,69 | 57,54 | -3,65% | 10.661.355,00 |
| 12.11.2025 | 62,05 | 62,35 | 57,94 | 59,72 | -3,60% | 8.776.566,00 |
| 11.11.2025 | 63,36 | 63,75 | 61,12 | 61,95 | -3,47% | 9.140.874,00 |
| 10.11.2025 | 61,55 | 65,95 | 60,42 | 64,18 | 9,52% | 18.668.609,00 |
| 07.11.2025 | 50,50 | 59,82 | 50,50 | 58,60 | 12,80% | 23.154.363,00 |
| 06.11.2025 | 56,39 | 56,45 | 51,84 | 51,95 | -5,43% | 13.928.797,00 |
| 05.11.2025 | 55,08 | 55,76 | 53,58 | 54,93 | 0,05% | 8.226.895,00 |
| 04.11.2025 | 55,84 | 57,54 | 54,02 | 54,90 | -4,79% | 13.042.593,00 |
| 03.11.2025 | 62,21 | 62,21 | 57,15 | 57,66 | -8,61% | 13.874.005,00 |
| 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 |