35,426$
5,00%
Echtzeit-Aktienkurs MP Materials Corp
Bid:
Ask:
Aktienkurse zur MP Materials Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 34,93 | 35,80 | 33,82 | 35,41 | 4,95% | 8.746.005,00 |
| 05.11.2026 | 36,15 | 36,55 | 31,90 | 33,74 | -6,04% | 15.804.018,00 |
| 04.11.2026 | 38,02 | 38,96 | 35,56 | 35,91 | -5,08% | 8.093.990,00 |
| 03.11.2026 | 39,23 | 39,29 | 37,35 | 37,83 | -1,36% | 5.252.101,00 |
| 02.11.2026 | 40,25 | 40,87 | 38,13 | 38,35 | -3,08% | 4.236.280,00 |
| 30.10.2026 | 39,26 | 40,34 | 38,49 | 39,57 | -4,97% | 5.316.203,00 |
| 29.10.2026 | 40,10 | 42,54 | 40,10 | 41,64 | 1,41% | 4.531.976,00 |
| 28.10.2026 | 40,92 | 41,36 | 39,69 | 41,06 | 0,46% | 4.170.525,00 |
| 27.10.2026 | 38,28 | 41,05 | 38,00 | 40,87 | 9,07% | 6.584.876,00 |
| 26.10.2026 | 38,29 | 38,47 | 37,30 | 37,47 | -2,17% | 5.407.159,00 |
| 23.10.2026 | 38,14 | 38,87 | 37,11 | 38,30 | -0,67% | 3.300.725,00 |
| 22.10.2026 | 38,01 | 38,96 | 37,57 | 38,56 | -2,38% | 6.022.067,00 |
| 21.10.2026 | 39,58 | 39,86 | 39,16 | 39,50 | 1,15% | 2.845.542,00 |
| 20.10.2026 | 38,31 | 40,16 | 37,94 | 39,05 | 0,26% | 3.736.190,00 |
| 19.10.2026 | 40,75 | 40,76 | 38,93 | 38,95 | -3,04% | 4.013.626,00 |
| 16.10.2026 | 41,25 | 42,52 | 39,88 | 40,17 | -3,46% | 5.613.179,00 |
| 15.10.2026 | 38,80 | 41,71 | 38,60 | 41,61 | 4,16% | 6.596.375,00 |
| 14.10.2026 | 41,45 | 41,88 | 39,05 | 39,95 | -5,84% | 10.079.142,00 |
| 13.10.2026 | 42,77 | 43,27 | 41,94 | 42,43 | -2,14% | 5.067.105,00 |
| 12.10.2026 | 45,65 | 45,96 | 43,17 | 43,36 | -6,03% | 7.526.678,00 |
| 09.10.2026 | 46,75 | 46,75 | 45,42 | 46,14 | 0,00% | 4.124.249,00 |
| 08.10.2026 | 45,37 | 46,75 | 45,28 | 46,14 | -0,37% | 5.470.404,00 |
| 07.10.2026 | 47,00 | 47,12 | 45,58 | 46,31 | -4,57% | 5.946.802,00 |
| 06.10.2026 | 47,40 | 48,65 | 47,25 | 48,53 | 3,61% | 4.322.576,00 |
| 05.10.2026 | 47,27 | 47,80 | 46,46 | 46,84 | -0,28% | 3.915.234,00 |
| 02.10.2026 | 47,00 | 47,39 | 46,15 | 46,97 | 1,91% | 4.397.416,00 |
| 01.10.2026 | 46,51 | 46,89 | 44,49 | 46,09 | -2,54% | 6.825.295,00 |
| 30.09.2026 | 45,95 | 48,67 | 45,91 | 47,29 | 4,09% | 6.064.875,00 |
| 29.09.2026 | 46,88 | 46,88 | 44,75 | 45,43 | -2,20% | 6.893.516,00 |
| 28.09.2026 | 47,68 | 47,83 | 46,31 | 46,45 | -4,87% | 5.285.890,00 |
| 25.09.2026 | 49,30 | 49,76 | 48,13 | 48,83 | -0,95% | 3.853.056,00 |
| 24.09.2026 | 48,37 | 49,89 | 47,60 | 49,30 | 0,84% | 4.662.753,00 |
| 23.09.2026 | 50,77 | 50,78 | 48,72 | 48,89 | -4,21% | 4.206.535,00 |
| 22.09.2026 | 50,68 | 51,34 | 48,67 | 51,04 | 2,08% | 5.609.478,00 |
| 21.09.2026 | 48,59 | 50,65 | 48,59 | 50,00 | 5,80% | 5.401.040,00 |
| 18.09.2026 | 49,86 | 50,20 | 47,26 | 47,26 | -4,29% | 9.802.591,00 |
| 17.09.2026 | 50,42 | 50,51 | 49,22 | 49,38 | 0,80% | 4.062.624,00 |
| 16.09.2026 | 49,56 | 49,70 | 47,88 | 48,99 | -0,37% | 3.774.848,00 |
| 15.09.2026 | 50,47 | 51,18 | 48,88 | 49,17 | -2,98% | 4.517.938,00 |
| 14.09.2026 | 49,77 | 51,74 | 49,51 | 50,68 | 0,34% | 4.137.281,00 |
| 11.09.2026 | 51,06 | 51,74 | 50,33 | 50,51 | -1,58% | 4.878.121,00 |
| 10.09.2026 | 53,33 | 53,73 | 51,12 | 51,32 | -5,49% | 6.860.858,00 |
| 09.09.2026 | 55,11 | 56,33 | 54,21 | 54,30 | -1,93% | 3.862.831,00 |
| 08.09.2026 | 54,82 | 57,31 | 54,56 | 55,37 | 1,54% | 5.598.050,00 |
| 04.09.2026 | 56,57 | 58,52 | 54,20 | 54,53 | 1,39% | 7.041.377,00 |
| 03.09.2026 | 55,20 | 55,63 | 53,25 | 53,78 | -1,68% | 3.429.501,00 |
| 02.09.2026 | 53,71 | 55,20 | 53,50 | 54,70 | 1,79% | 3.254.391,00 |
| 01.09.2026 | 53,50 | 54,50 | 52,35 | 53,74 | -1,84% | 3.773.572,00 |
| 31.08.2026 | 56,13 | 56,13 | 54,28 | 54,75 | -2,46% | 4.208.376,00 |
| 28.08.2026 | 58,99 | 59,80 | 55,64 | 56,13 | -4,91% | 4.895.777,00 |
| 27.08.2026 | 59,50 | 59,52 | 57,27 | 59,03 | -0,47% | 4.384.871,00 |
| 26.08.2026 | 60,50 | 62,47 | 58,32 | 59,31 | -1,43% | 7.571.876,00 |
| 25.08.2026 | 57,18 | 60,34 | 55,58 | 60,17 | 4,79% | 5.261.094,00 |
| 24.08.2026 | 59,30 | 60,17 | 56,12 | 57,42 | -4,38% | 7.100.576,00 |
| 21.08.2026 | 56,69 | 60,59 | 55,85 | 60,05 | 9,10% | 8.419.974,00 |
| 20.08.2026 | 55,77 | 55,77 | 52,42 | 55,04 | -2,89% | 5.623.115,00 |
| 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 |