57,900€
-0,34%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 60,80 | 61,00 | 56,70 | 58,10 | -5,07% | 1.764,00 |
| 01.09.2025 | 60,90 | 61,30 | 60,90 | 61,20 | 0,66% | 720,00 |
| 29.08.2025 | 63,10 | 63,70 | 60,80 | 60,80 | -3,03% | 2.683,00 |
| 28.08.2025 | 61,70 | 63,50 | 60,20 | 62,70 | 1,95% | 1.071,00 |
| 27.08.2025 | 60,30 | 62,10 | 59,40 | 61,50 | 2,84% | 197,00 |
| 26.08.2025 | 62,30 | 64,70 | 59,60 | 59,80 | -3,86% | 1.123,00 |
| 25.08.2025 | 58,30 | 62,40 | 58,10 | 62,20 | 7,43% | 292,00 |
| 22.08.2025 | 59,30 | 59,60 | 57,30 | 57,90 | -1,53% | 1.061,00 |
| 21.08.2025 | 58,90 | 59,80 | 55,80 | 58,80 | 0,68% | 484,00 |
| 20.08.2025 | 57,80 | 59,20 | 56,80 | 58,40 | -1,18% | 3.651,00 |
| 19.08.2025 | 60,70 | 61,00 | 57,30 | 59,10 | -3,90% | 1.791,00 |
| 18.08.2025 | 63,60 | 63,80 | 59,10 | 61,50 | -4,06% | 3.274,00 |
| 15.08.2025 | 66,10 | 66,40 | 62,90 | 64,10 | -2,73% | 7.930,00 |
| 14.08.2025 | 64,70 | 67,10 | 63,30 | 65,90 | 2,17% | 1.925,00 |
| 13.08.2025 | 64,30 | 66,30 | 62,30 | 64,50 | 0,47% | 2.352,00 |
| 12.08.2025 | 62,50 | 64,90 | 61,80 | 64,20 | 2,72% | 4.015,00 |
| 11.08.2025 | 65,50 | 70,50 | 62,50 | 62,50 | -1,73% | 4.003,00 |
| 08.08.2025 | 67,80 | 68,10 | 61,40 | 63,60 | 4,26% | 4.959,00 |
| 07.08.2025 | 62,10 | 62,50 | 59,00 | 61,00 | 5,35% | 1.328,00 |
| 06.08.2025 | 59,40 | 61,10 | 57,40 | 57,90 | -2,03% | 1.500,00 |
| 05.08.2025 | 57,00 | 59,10 | 56,70 | 59,10 | 4,23% | 1.571,00 |
| 04.08.2025 | 56,50 | 58,30 | 54,40 | 56,70 | 2,72% | 4.428,00 |
| 01.08.2025 | 54,10 | 55,80 | 51,30 | 55,20 | 2,79% | 1.295,00 |
| 31.07.2025 | 53,20 | 54,80 | 52,30 | 53,70 | 0,75% | 1.840,00 |
| 30.07.2025 | 52,10 | 54,50 | 51,20 | 53,30 | 1,91% | 1.519,00 |
| 29.07.2025 | 55,80 | 57,70 | 52,30 | 52,30 | -5,77% | 3.606,00 |
| 28.07.2025 | 53,90 | 55,50 | 52,70 | 55,50 | 4,52% | 1.854,00 |
| 25.07.2025 | 52,20 | 54,30 | 51,80 | 53,10 | 1,92% | 595,00 |
| 24.07.2025 | 52,20 | 52,70 | 50,70 | 52,10 | 0,00% | 979,00 |
| 23.07.2025 | 51,50 | 53,20 | 50,70 | 52,10 | 1,56% | 2.114,00 |
| 22.07.2025 | 50,40 | 51,30 | 48,45 | 51,30 | 1,58% | 1.557,00 |
| 21.07.2025 | 55,40 | 55,70 | 50,50 | 50,50 | -7,00% | 3.923,00 |
| 18.07.2025 | 52,50 | 55,30 | 50,50 | 54,30 | 4,42% | 1.820,00 |
| 17.07.2025 | 48,35 | 53,10 | 46,60 | 52,00 | 3,38% | 3.791,00 |
| 16.07.2025 | 52,50 | 54,10 | 48,75 | 50,30 | 0,00% | 19.538,00 |
| 15.07.2025 | 42,05 | 54,10 | 41,65 | 50,30 | 20,91% | 18.821,00 |
| 14.07.2025 | 39,20 | 42,00 | 39,10 | 41,60 | 8,05% | 5.589,00 |
| 11.07.2025 | 39,85 | 43,45 | 37,90 | 38,50 | -0,77% | 3.288,00 |
| 10.07.2025 | 25,55 | 42,95 | 25,35 | 38,80 | 51,86% | 3.959,00 |
| 09.07.2025 | 26,60 | 27,00 | 25,25 | 25,55 | -3,77% | 1.969,00 |
| 08.07.2025 | 26,55 | 27,75 | 26,15 | 26,55 | 0,38% | 105,00 |
| 07.07.2025 | 26,70 | 26,80 | 25,30 | 26,45 | -0,94% | 580,00 |
| 04.07.2025 | 27,00 | 27,00 | 26,70 | 26,70 | -1,11% | 146,00 |
| 03.07.2025 | 27,55 | 27,90 | 26,85 | 27,00 | -1,82% | 155,00 |
| 02.07.2025 | 26,75 | 27,55 | 0,00 | 27,50 | 2,80% | 2.899,00 |
| 01.07.2025 | 28,10 | 28,50 | 26,55 | 26,75 | -4,97% | - |
| 30.06.2025 | 27,95 | 28,85 | 27,40 | 28,15 | 0,54% | - |
| 27.06.2025 | 30,55 | 30,60 | 27,30 | 28,00 | -9,09% | - |
| 26.06.2025 | 30,60 | 31,65 | 30,30 | 30,80 | 1,48% | - |
| 25.06.2025 | 29,70 | 30,85 | 29,15 | 30,35 | 1,34% | - |
| 24.06.2025 | 32,20 | 32,50 | 29,85 | 29,95 | -4,77% | 37,00 |
| 23.06.2025 | 32,10 | 33,05 | 30,75 | 31,45 | -3,97% | 112,00 |
| 20.06.2025 | 33,15 | 33,75 | 31,85 | 32,75 | -3,11% | 2.503,00 |
| 19.06.2025 | 33,45 | 34,70 | 33,20 | 33,80 | 4,32% | 881,00 |
| 18.06.2025 | 31,10 | 33,95 | 31,05 | 32,40 | 5,02% | 3.257,00 |
| 17.06.2025 | 29,35 | 31,15 | 28,90 | 30,85 | 3,52% | 555,00 |
| 16.06.2025 | 27,30 | 30,30 | 26,75 | 29,80 | 13,52% | 1.250,00 |
| 13.06.2025 | 26,75 | 27,65 | 24,70 | 26,25 | 4,37% | 2.107,00 |
| 12.06.2025 | 22,15 | 25,80 | 21,55 | 25,15 | 12,78% | 349,00 |
| 11.06.2025 | 23,45 | 23,70 | 20,35 | 22,30 | -6,30% | 1.010,00 |
| 10.06.2025 | 24,90 | 25,45 | 23,20 | 23,80 | -1,86% | 377,00 |
| 09.06.2025 | 22,50 | 25,45 | 22,50 | 24,25 | 7,54% | 825,00 |
| 06.06.2025 | 22,85 | 23,75 | 22,05 | 22,55 | -0,22% | 499,00 |
| 05.06.2025 | 21,40 | 24,10 | 21,05 | 22,60 | 5,36% | 1.870,00 |
| 04.06.2025 | 19,48 | 21,55 | 19,30 | 21,45 | 11,00% | 1.750,00 |
| 03.06.2025 | 18,25 | 19,85 | 17,88 | 19,33 | 7,81% | - |
| 02.06.2025 | 20,40 | 21,15 | 17,63 | 17,93 | -6,88% | 1.490,00 |
| 30.05.2025 | 17,60 | 19,75 | 17,45 | 19,25 | 10,16% | 572,00 |
| 29.05.2025 | 17,83 | 17,88 | 17,28 | 17,48 | 0,72% | 645,00 |
| 28.05.2025 | 16,75 | 17,68 | 16,35 | 17,35 | 4,36% | - |
| 27.05.2025 | 17,48 | 17,95 | 16,58 | 16,63 | -5,27% | 50,00 |
| 26.05.2025 | 17,25 | 17,68 | 17,25 | 17,55 | 1,30% | - |
| 23.05.2025 | 17,98 | 18,20 | 17,18 | 17,33 | -2,81% | 200,00 |
| 22.05.2025 | 17,40 | 18,43 | 17,03 | 17,83 | 3,18% | 373,00 |
| 21.05.2025 | 18,25 | 18,30 | 17,13 | 17,28 | -5,47% | 186,00 |
| 20.05.2025 | 18,88 | 19,00 | 18,18 | 18,28 | -3,18% | 400,00 |
| 19.05.2025 | 18,73 | 18,95 | 18,25 | 18,88 | -1,44% | 140,00 |
| 16.05.2025 | 19,05 | 19,48 | 18,80 | 19,15 | 0,52% | 175,00 |
| 15.05.2025 | 18,88 | 19,28 | 18,48 | 19,05 | 1,20% | - |
| 14.05.2025 | 18,55 | 19,75 | 18,43 | 18,83 | 1,07% | - |
| 13.05.2025 | 18,95 | 19,23 | 17,98 | 18,63 | -1,59% | 700,00 |
| 12.05.2025 | 19,98 | 20,40 | 18,55 | 18,93 | -3,07% | 297,00 |
| 09.05.2025 | 21,25 | 21,95 | 18,60 | 19,53 | -8,12% | 325,00 |
| 08.05.2025 | 21,05 | 21,75 | 20,85 | 21,25 | 1,43% | 40,00 |
| 07.05.2025 | 21,75 | 22,25 | 20,35 | 20,95 | -2,78% | - |
| 06.05.2025 | 22,25 | 22,45 | 21,15 | 21,55 | -2,71% | 125,00 |
| 05.05.2025 | 22,10 | 22,75 | 21,80 | 22,15 | 0,00% | 100,00 |
| 02.05.2025 | 21,75 | 22,55 | 21,50 | 22,15 | 2,31% | 570,00 |
| 30.04.2025 | 21,40 | 21,75 | 19,98 | 21,65 | 0,46% | 415,00 |
| 29.04.2025 | 21,85 | 22,10 | 20,55 | 21,55 | -0,92% | 35,00 |
| 28.04.2025 | 21,90 | 22,55 | 21,15 | 21,75 | 0,93% | 509,00 |
| 25.04.2025 | 23,40 | 23,90 | 21,45 | 21,55 | -5,48% | 1.028,00 |
| 24.04.2025 | 20,25 | 23,05 | 19,98 | 22,80 | 12,87% | 470,00 |
| 23.04.2025 | 19,78 | 21,15 | 19,65 | 20,20 | 0,75% | 686,00 |
| 22.04.2025 | 20,50 | 20,75 | 19,23 | 20,05 | -13,20% | 1.939,00 |
| 17.04.2025 | 25,10 | 25,85 | 22,20 | 23,10 | -4,55% | 2.300,00 |
| 16.04.2025 | 22,95 | 25,60 | 22,45 | 24,20 | 9,01% | 1.515,00 |
| 15.04.2025 | 27,25 | 27,40 | 22,05 | 22,20 | -9,02% | 4.914,00 |
| 14.04.2025 | 22,00 | 25,10 | 21,75 | 24,40 | 22,15% | 2.945,00 |
| 11.04.2025 | 21,00 | 21,60 | 19,08 | 19,98 | -4,88% | - |