71,168$
-3,17%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 73,85 | 73,87 | 71,07 | 71,14 | -3,21% | 6.926.680,00 |
| 28.08.2025 | 71,51 | 74,27 | 70,10 | 73,50 | 2,94% | 7.604.096,00 |
| 27.08.2025 | 70,10 | 72,32 | 68,74 | 71,40 | 2,25% | 6.883.207,00 |
| 26.08.2025 | 72,45 | 75,43 | 69,26 | 69,83 | -3,43% | 13.317.944,00 |
| 25.08.2025 | 68,49 | 72,90 | 68,16 | 72,31 | 6,53% | 10.729.553,00 |
| 22.08.2025 | 67,76 | 69,75 | 66,41 | 67,88 | -0,59% | 10.399.106,00 |
| 21.08.2025 | 68,22 | 69,50 | 64,82 | 68,28 | 0,16% | 11.981.334,00 |
| 20.08.2025 | 67,36 | 69,14 | 66,08 | 68,17 | -1,62% | 8.741.114,00 |
| 19.08.2025 | 70,45 | 71,68 | 66,88 | 69,29 | -4,04% | 11.975.300,00 |
| 18.08.2025 | 73,94 | 74,17 | 69,01 | 72,21 | -3,76% | 12.362.164,00 |
| 15.08.2025 | 76,85 | 77,70 | 73,50 | 75,03 | -2,02% | 8.547.002,00 |
| 14.08.2025 | 74,60 | 78,16 | 74,35 | 76,58 | 1,56% | 11.179.646,00 |
| 13.08.2025 | 75,44 | 77,56 | 72,84 | 75,40 | 0,60% | 12.256.354,00 |
| 12.08.2025 | 74,37 | 75,70 | 72,18 | 74,95 | 3,11% | 12.397.566,00 |
| 11.08.2025 | 74,70 | 82,50 | 72,54 | 72,69 | -2,19% | 23.837.560,00 |
| 08.08.2025 | 76,94 | 79,36 | 71,64 | 74,32 | 4,57% | 24.410.856,00 |
| 07.08.2025 | 71,00 | 72,35 | 68,57 | 71,07 | 5,27% | 16.083.938,00 |
| 06.08.2025 | 69,51 | 70,95 | 66,67 | 67,51 | -1,29% | 13.196.740,00 |
| 05.08.2025 | 65,64 | 68,42 | 65,50 | 68,39 | 4,54% | 11.618.220,00 |
| 04.08.2025 | 63,75 | 67,40 | 62,90 | 65,42 | 2,72% | 14.453.422,00 |
| 01.08.2025 | 60,39 | 64,50 | 59,20 | 63,69 | 3,56% | 15.491.118,00 |
| 31.07.2025 | 59,77 | 62,69 | 59,57 | 61,50 | 1,07% | 9.662.439,00 |
| 30.07.2025 | 60,08 | 62,47 | 59,20 | 60,85 | 0,98% | 8.931.719,00 |
| 29.07.2025 | 65,04 | 65,84 | 60,22 | 60,26 | -6,01% | 12.203.277,00 |
| 28.07.2025 | 62,67 | 64,27 | 61,25 | 64,11 | 3,27% | 11.141.916,00 |
| 25.07.2025 | 61,28 | 63,70 | 60,68 | 62,08 | 0,84% | 10.034.401,00 |
| 24.07.2025 | 60,87 | 62,05 | 59,70 | 61,56 | 0,69% | 8.743.302,00 |
| 23.07.2025 | 59,60 | 62,32 | 59,40 | 61,14 | 1,76% | 12.451.367,00 |
| 22.07.2025 | 58,55 | 60,35 | 56,70 | 60,08 | 1,81% | 14.090.740,00 |
| 21.07.2025 | 63,72 | 65,05 | 58,80 | 59,01 | -6,66% | 25.111.661,00 |
| 18.07.2025 | 60,30 | 64,51 | 58,80 | 63,22 | 4,91% | 29.025.623,00 |
| 17.07.2025 | 55,50 | 61,67 | 54,80 | 60,26 | 2,92% | 42.064.926,00 |
| 16.07.2025 | 61,08 | 61,13 | 56,73 | 58,55 | 0,57% | 38.274.658,00 |
| 15.07.2025 | 54,00 | 62,87 | 52,89 | 58,22 | 19,99% | 74.016.907,00 |
| 14.07.2025 | 45,86 | 48,99 | 45,66 | 48,52 | 7,56% | 23.472.405,00 |
| 11.07.2025 | 45,53 | 50,98 | 44,62 | 45,11 | -0,27% | 37.216.627,00 |
| 10.07.2025 | 48,10 | 48,12 | 42,86 | 45,23 | 50,62% | 86.416.225,00 |
| 09.07.2025 | 31,55 | 31,67 | 29,58 | 30,03 | -3,72% | 10.367.370,00 |
| 08.07.2025 | 31,25 | 32,46 | 30,60 | 31,19 | 0,45% | 6.569.604,00 |
| 07.07.2025 | 30,54 | 31,23 | 29,62 | 31,05 | -2,48% | 6.035.503,00 |
| 03.07.2025 | 32,36 | 32,65 | 31,54 | 31,84 | -1,64% | 3.886.581,00 |
| 02.07.2025 | 31,50 | 32,50 | 31,40 | 32,37 | 2,79% | 4.796.201,00 |
| 01.07.2025 | 33,14 | 33,27 | 31,30 | 31,49 | -5,35% | 7.003.361,00 |
| 30.06.2025 | 32,75 | 33,98 | 32,00 | 33,27 | 1,12% | 9.184.137,00 |
| 27.06.2025 | 34,01 | 34,40 | 32,01 | 32,90 | -8,59% | 15.080.511,00 |
| 26.06.2025 | 36,30 | 36,91 | 35,50 | 35,99 | 1,67% | 6.859.108,00 |
| 25.06.2025 | 34,70 | 35,94 | 33,93 | 35,40 | 1,40% | 8.497.147,00 |
| 24.06.2025 | 36,80 | 37,16 | 34,71 | 34,91 | -4,51% | 10.210.054,00 |
| 23.06.2025 | 37,45 | 38,04 | 35,53 | 36,56 | -3,13% | 10.524.588,00 |
| 20.06.2025 | 38,64 | 38,76 | 36,70 | 37,74 | 1,40% | 13.639.662,00 |
| 18.06.2025 | 36,29 | 39,10 | 36,14 | 37,22 | 4,90% | 18.848.731,00 |
| 17.06.2025 | 34,29 | 35,78 | 33,90 | 35,48 | 2,40% | 14.061.280,00 |
| 16.06.2025 | 31,47 | 35,05 | 31,39 | 34,65 | 13,42% | 25.291.851,00 |
| 13.06.2025 | 29,84 | 30,78 | 28,36 | 30,55 | 4,62% | 25.329.263,00 |
| 12.06.2025 | 25,54 | 29,96 | 25,17 | 29,20 | 13,88% | 24.578.800,00 |
| 11.06.2025 | 25,25 | 25,87 | 23,26 | 25,64 | -5,84% | 15.842.352,00 |
| 10.06.2025 | 28,48 | 28,54 | 26,48 | 27,23 | -1,66% | 6.775.513,00 |
| 09.06.2025 | 26,47 | 29,05 | 26,31 | 27,69 | 7,74% | 14.815.613,00 |
| 06.06.2025 | 27,09 | 27,12 | 25,05 | 25,70 | -0,89% | 8.789.149,00 |
| 05.06.2025 | 24,48 | 27,60 | 24,03 | 25,93 | 5,49% | 21.398.722,00 |
| 04.06.2025 | 22,37 | 24,64 | 22,04 | 24,58 | 11,73% | 11.106.308,00 |
| 03.06.2025 | 20,70 | 22,77 | 20,60 | 22,00 | 7,32% | 8.323.404,00 |
| 02.06.2025 | 22,87 | 22,87 | 20,11 | 20,50 | -5,92% | 13.949.255,00 |
| 30.05.2025 | 19,81 | 22,45 | 19,75 | 21,79 | 10,22% | 13.127.464,00 |
| 29.05.2025 | 19,75 | 20,14 | 19,60 | 19,77 | 0,87% | 4.285.837,00 |
| 28.05.2025 | 18,77 | 19,94 | 18,64 | 19,60 | 4,42% | 7.022.119,00 |
| 27.05.2025 | 19,78 | 19,78 | 18,75 | 18,77 | -4,67% | 5.764.579,00 |
| 23.05.2025 | 19,64 | 19,91 | 19,46 | 19,69 | -1,94% | 2.941.488,00 |
| 22.05.2025 | 19,80 | 20,77 | 19,23 | 20,08 | 2,97% | 4.969.996,00 |
| 21.05.2025 | 20,40 | 20,40 | 19,38 | 19,50 | -5,52% | 5.250.050,00 |
| 20.05.2025 | 21,06 | 21,20 | 20,51 | 20,64 | -2,87% | 4.619.581,00 |
| 19.05.2025 | 20,67 | 21,33 | 20,52 | 21,25 | -0,28% | 2.760.363,00 |
| 16.05.2025 | 21,05 | 21,69 | 21,00 | 21,31 | -0,05% | 4.300.276,00 |
| 15.05.2025 | 21,00 | 21,56 | 20,67 | 21,32 | 1,14% | 2.716.200,00 |
| 14.05.2025 | 22,15 | 22,41 | 20,86 | 21,08 | 1,49% | 10.131.125,00 |
| 13.05.2025 | 21,08 | 21,11 | 20,05 | 20,77 | -1,75% | 6.724.932,00 |
| 12.05.2025 | 22,57 | 22,58 | 20,75 | 21,14 | -3,69% | 8.732.637,00 |
| 09.05.2025 | 23,86 | 24,73 | 20,94 | 21,95 | -7,97% | 11.597.868,00 |
| 08.05.2025 | 23,71 | 24,39 | 23,61 | 23,85 | 0,97% | 6.427.707,00 |
| 07.05.2025 | 24,45 | 24,46 | 23,12 | 23,62 | -4,33% | 4.827.488,00 |
| 06.05.2025 | 24,66 | 24,75 | 24,05 | 24,69 | -2,02% | 4.114.131,00 |
| 05.05.2025 | 25,06 | 25,74 | 24,87 | 25,20 | 0,76% | 3.675.960,00 |
| 02.05.2025 | 24,95 | 25,57 | 24,60 | 25,01 | 2,75% | 3.274.206,00 |
| 01.05.2025 | 24,02 | 25,03 | 23,96 | 24,34 | -0,49% | 3.324.906,00 |
| 30.04.2025 | 23,55 | 24,68 | 22,71 | 24,46 | -0,49% | 5.924.289,00 |
| 29.04.2025 | 24,76 | 25,09 | 23,52 | 24,58 | -1,09% | 5.974.498,00 |
| 28.04.2025 | 24,77 | 25,67 | 24,18 | 24,85 | 1,80% | 4.117.895,00 |
| 25.04.2025 | 25,75 | 26,10 | 24,35 | 24,41 | -6,15% | 6.209.198,00 |
| 24.04.2025 | 23,37 | 26,28 | 23,21 | 26,01 | 13,63% | 10.857.889,00 |
| 23.04.2025 | 22,89 | 24,04 | 22,57 | 22,89 | 0,18% | 6.330.688,00 |
| 22.04.2025 | 23,06 | 23,40 | 21,85 | 22,85 | -1,47% | 11.127.879,00 |
| 21.04.2025 | 25,88 | 25,95 | 22,26 | 23,19 | -11,99% | 12.265.017,00 |
| 17.04.2025 | 27,70 | 28,18 | 24,70 | 26,35 | -4,46% | 20.286.375,00 |
| 16.04.2025 | 26,07 | 29,13 | 25,79 | 27,58 | 10,01% | 18.086.883,00 |
| 15.04.2025 | 29,28 | 29,72 | 24,85 | 25,07 | -9,13% | 15.803.233,00 |
| 14.04.2025 | 25,19 | 28,40 | 24,58 | 27,59 | 21,65% | 23.657.243,00 |
| 11.04.2025 | 23,04 | 23,49 | 21,56 | 22,68 | -3,65% | 9.026.467,00 |
| 10.04.2025 | 23,29 | 23,92 | 22,64 | 23,54 | -1,13% | 3.836.371,00 |
| 09.04.2025 | 22,36 | 24,13 | 21,16 | 23,81 | 8,52% | 7.116.760,00 |
| 08.04.2025 | 26,00 | 26,11 | 21,57 | 21,94 | -8,55% | 5.268.575,00 |