53,449$
-5,70%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 55,86 | 55,86 | 52,93 | 53,32 | -5,93% | - |
| 19.08.2026 | 56,90 | 57,81 | 56,15 | 56,68 | 0,02% | 4.313.280,00 |
| 18.08.2026 | 56,35 | 58,99 | 55,60 | 56,67 | -3,14% | 4.748.285,00 |
| 17.08.2026 | 58,01 | 58,70 | 56,14 | 58,51 | -0,39% | 5.738.989,00 |
| 14.08.2026 | 56,30 | 61,11 | 56,15 | 58,74 | 5,53% | 10.815.472,00 |
| 13.08.2026 | 53,68 | 56,02 | 53,25 | 55,66 | 2,86% | 6.325.024,00 |
| 12.08.2026 | 55,80 | 55,98 | 53,50 | 54,11 | -2,05% | 6.391.317,00 |
| 11.08.2026 | 54,67 | 55,43 | 52,90 | 55,24 | 1,06% | 6.154.510,00 |
| 10.08.2026 | 52,81 | 55,67 | 52,66 | 54,66 | 6,95% | 10.632.653,00 |
| 07.08.2026 | 50,68 | 53,47 | 48,17 | 51,11 | 7,62% | 12.391.812,00 |
| 06.08.2026 | 47,30 | 49,20 | 46,80 | 47,49 | -0,88% | 7.775.168,00 |
| 05.08.2026 | 48,78 | 49,19 | 47,22 | 47,91 | 0,93% | 7.445.789,00 |
| 04.08.2026 | 45,68 | 48,45 | 45,21 | 47,47 | 8,28% | 10.303.003,00 |
| 03.08.2026 | 41,03 | 44,38 | 40,65 | 43,84 | 5,97% | 5.601.456,00 |
| 31.07.2026 | 42,24 | 42,50 | 40,71 | 41,37 | -0,70% | 7.838.801,00 |
| 30.07.2026 | 39,26 | 41,77 | 38,75 | 41,66 | 9,34% | 7.180.990,00 |
| 29.07.2026 | 40,87 | 41,13 | 37,81 | 38,10 | -7,70% | 8.805.793,00 |
| 28.07.2026 | 42,21 | 42,68 | 39,91 | 41,28 | -4,29% | 7.091.138,00 |
| 27.07.2026 | 41,40 | 43,22 | 41,15 | 43,13 | 4,43% | 4.912.822,00 |
| 24.07.2026 | 44,44 | 44,70 | 41,12 | 41,30 | -7,50% | 7.534.403,00 |
| 23.07.2026 | 44,80 | 45,49 | 43,71 | 44,65 | -2,25% | 4.547.587,00 |
| 22.07.2026 | 45,54 | 47,18 | 45,37 | 45,68 | -1,34% | 4.014.676,00 |
| 21.07.2026 | 46,70 | 47,62 | 45,23 | 46,30 | 1,31% | 5.093.872,00 |
| 20.07.2026 | 45,36 | 46,70 | 44,02 | 45,70 | 1,02% | 6.435.528,00 |
| 17.07.2026 | 44,40 | 46,51 | 43,82 | 45,24 | -0,48% | 6.820.276,00 |
| 16.07.2026 | 48,24 | 48,29 | 44,45 | 45,46 | -8,09% | 9.307.089,00 |
| 15.07.2026 | 50,97 | 51,49 | 48,57 | 49,46 | -2,62% | 3.216.891,00 |
| 14.07.2026 | 50,85 | 51,38 | 50,41 | 50,79 | 2,61% | 3.142.685,00 |
| 13.07.2026 | 51,16 | 51,98 | 48,96 | 49,50 | -5,19% | 4.032.059,00 |
| 10.07.2026 | 52,33 | 52,95 | 50,59 | 52,21 | 0,97% | 2.796.089,00 |
| 09.07.2026 | 54,00 | 54,30 | 51,60 | 51,71 | -2,43% | 3.324.253,00 |
| 08.07.2026 | 50,50 | 53,38 | 49,81 | 53,00 | 4,97% | 5.427.942,00 |
| 07.07.2026 | 52,33 | 53,35 | 49,25 | 50,49 | -4,75% | 6.879.381,00 |
| 06.07.2026 | 53,70 | 54,74 | 52,83 | 53,01 | -0,56% | 3.916.559,00 |
| 02.07.2026 | 54,47 | 57,46 | 52,97 | 53,31 | -1,79% | 4.691.082,00 |
| 01.07.2026 | 55,15 | 56,85 | 54,25 | 54,28 | -3,09% | 3.202.636,00 |
| 30.06.2026 | 55,10 | 56,25 | 54,27 | 56,01 | 2,32% | 3.345.610,00 |
| 29.06.2026 | 54,15 | 55,08 | 52,67 | 54,74 | 1,56% | 3.553.558,00 |
| 26.06.2026 | 54,11 | 55,00 | 52,98 | 53,90 | -3,09% | 5.617.289,00 |
| 25.06.2026 | 57,00 | 57,35 | 54,07 | 55,62 | -1,57% | 3.822.194,00 |
| 24.06.2026 | 57,29 | 58,00 | 55,45 | 56,51 | -4,06% | 5.998.123,00 |
| 23.06.2026 | 57,75 | 60,88 | 57,01 | 58,90 | -2,31% | 5.636.458,00 |
| 22.06.2026 | 60,76 | 63,14 | 59,37 | 60,29 | 0,08% | 4.193.248,00 |
| 19.06.2026 | 60,10 | 60,31 | 60,07 | 60,24 | -1,05% | - |
| 18.06.2026 | 61,39 | 61,56 | 59,55 | 60,88 | 0,07% | 7.362.909,00 |
| 17.06.2026 | 58,07 | 62,46 | 57,50 | 60,84 | 6,64% | 6.935.294,00 |
| 16.06.2026 | 57,52 | 58,46 | 56,50 | 57,05 | -2,08% | 3.770.326,00 |
| 15.06.2026 | 60,06 | 60,91 | 58,21 | 58,26 | 1,23% | 4.803.142,00 |
| 12.06.2026 | 57,63 | 58,17 | 56,03 | 57,55 | 0,65% | 3.819.761,00 |
| 11.06.2026 | 53,55 | 57,33 | 53,31 | 57,18 | 6,98% | 4.797.780,00 |
| 10.06.2026 | 54,02 | 56,22 | 53,29 | 53,45 | -1,57% | 6.448.405,00 |
| 09.06.2026 | 57,93 | 58,62 | 52,42 | 54,30 | -5,70% | 9.560.467,00 |
| 08.06.2026 | 59,83 | 59,83 | 57,33 | 57,58 | -2,70% | 5.114.869,00 |
| 05.06.2026 | 64,10 | 64,15 | 58,65 | 59,18 | -9,59% | 8.035.193,00 |
| 04.06.2026 | 66,62 | 67,25 | 64,98 | 65,46 | -4,51% | 4.029.498,00 |
| 03.06.2026 | 70,38 | 71,93 | 67,41 | 68,55 | -5,11% | 5.694.758,00 |
| 02.06.2026 | 70,00 | 73,52 | 69,51 | 72,24 | 4,26% | 6.669.152,00 |
| 01.06.2026 | 64,18 | 71,37 | 63,01 | 69,29 | 7,09% | 8.827.599,00 |
| 29.05.2026 | 66,00 | 66,50 | 63,60 | 64,70 | -3,19% | 5.073.033,00 |
| 28.05.2026 | 64,66 | 68,45 | 64,03 | 66,83 | 2,48% | 5.275.521,00 |
| 27.05.2026 | 67,21 | 67,30 | 64,08 | 65,21 | -2,66% | 5.072.178,00 |
| 26.05.2026 | 64,71 | 69,46 | 63,34 | 66,99 | 3,92% | 8.552.730,00 |
| 22.05.2026 | 63,06 | 65,60 | 62,92 | 64,46 | 4,41% | 6.847.760,00 |
| 21.05.2026 | 58,10 | 62,95 | 58,10 | 61,74 | 9,27% | 10.528.153,00 |
| 20.05.2026 | 56,75 | 56,82 | 53,57 | 56,50 | 2,86% | 7.744.763,00 |
| 19.05.2026 | 56,26 | 56,67 | 54,51 | 54,93 | -3,07% | 5.088.237,00 |
| 18.05.2026 | 61,00 | 61,12 | 55,05 | 56,67 | -7,51% | 9.091.120,00 |
| 15.05.2026 | 60,40 | 62,28 | 59,68 | 61,27 | 1,59% | 5.219.529,00 |
| 14.05.2026 | 62,64 | 62,64 | 58,98 | 60,31 | -5,37% | 9.899.537,00 |
| 13.05.2026 | 64,78 | 65,61 | 62,17 | 63,73 | -2,84% | 6.381.300,00 |
| 12.05.2026 | 66,00 | 67,57 | 63,20 | 65,59 | -2,70% | 5.822.869,00 |
| 11.05.2026 | 67,41 | 70,40 | 64,25 | 67,41 | -0,03% | 7.260.231,00 |
| 08.05.2026 | 73,70 | 76,80 | 66,51 | 67,43 | -2,46% | 11.619.355,00 |
| 07.05.2026 | 73,20 | 73,58 | 68,20 | 69,13 | -4,85% | 8.668.859,00 |
| 06.05.2026 | 69,49 | 73,10 | 67,61 | 72,65 | 6,74% | 8.598.051,00 |
| 05.05.2026 | 67,19 | 69,03 | 65,00 | 68,06 | 2,81% | 5.591.017,00 |
| 04.05.2026 | 69,00 | 69,70 | 65,65 | 66,20 | -0,65% | 6.170.599,00 |
| 01.05.2026 | 65,57 | 67,34 | 63,52 | 66,63 | 0,89% | 5.461.357,00 |
| 30.04.2026 | 61,70 | 66,19 | 61,25 | 66,04 | 7,73% | 5.593.497,00 |
| 29.04.2026 | 62,09 | 62,95 | 60,20 | 61,30 | -0,65% | 4.282.834,00 |
| 28.04.2026 | 63,00 | 63,63 | 60,45 | 61,70 | -4,96% | 3.872.930,00 |
| 27.04.2026 | 60,07 | 65,21 | 60,01 | 64,92 | 6,90% | 6.225.035,00 |
| 24.04.2026 | 65,15 | 65,24 | 60,58 | 60,73 | -4,09% | 5.366.132,00 |
| 23.04.2026 | 68,16 | 68,68 | 62,68 | 63,32 | -8,48% | 6.745.285,00 |
| 22.04.2026 | 67,96 | 69,43 | 65,58 | 69,19 | 5,22% | 6.101.310,00 |
| 21.04.2026 | 65,47 | 68,65 | 65,21 | 65,76 | -0,71% | 6.732.783,00 |
| 20.04.2026 | 62,37 | 66,54 | 62,13 | 66,23 | 8,59% | 8.950.898,00 |
| 17.04.2026 | 64,00 | 64,31 | 60,76 | 60,99 | -2,10% | 6.558.321,00 |
| 16.04.2026 | 60,43 | 63,12 | 59,41 | 62,30 | 4,67% | 5.243.620,00 |
| 15.04.2026 | 57,94 | 60,58 | 57,42 | 59,52 | 3,77% | 4.970.113,00 |
| 14.04.2026 | 58,00 | 58,40 | 56,68 | 57,36 | 0,99% | 3.506.015,00 |
| 13.04.2026 | 54,23 | 57,38 | 53,52 | 56,80 | 2,82% | 6.452.197,00 |
| 10.04.2026 | 54,80 | 57,41 | 54,80 | 55,24 | 2,49% | 4.405.379,00 |
| 09.04.2026 | 53,63 | 54,83 | 52,68 | 53,90 | -0,99% | 3.442.444,00 |
| 08.04.2026 | 53,00 | 54,64 | 52,33 | 54,44 | 10,00% | 6.792.857,00 |
| 07.04.2026 | 50,65 | 50,88 | 48,57 | 49,49 | -3,28% | 4.389.226,00 |
| 06.04.2026 | 49,73 | 51,63 | 49,53 | 51,17 | 2,90% | 4.080.885,00 |
| 02.04.2026 | 46,46 | 50,34 | 45,72 | 49,73 | 2,73% | 4.665.752,00 |
| 01.04.2026 | 49,46 | 49,80 | 47,68 | 48,41 | 0,31% | 4.892.952,00 |
| 31.03.2026 | 46,08 | 48,48 | 45,72 | 48,26 | 5,86% | 7.184.999,00 |