22,900€
1,78%
Echtzeit-Aktienkurs MP Materials Corp
Bid:
Ask:
Aktienkurse zur MP Materials Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 22,60 | 23,30 | 22,10 | 23,30 | 3,56% | - |
| 27.02.2025 | 22,90 | 23,50 | 22,40 | 22,50 | -0,88% | - |
| 26.02.2025 | 23,00 | 24,10 | 22,30 | 22,70 | 0,89% | 1.940,00 |
| 25.02.2025 | 23,20 | 23,30 | 21,70 | 22,50 | -3,43% | - |
| 24.02.2025 | 23,40 | 23,80 | 22,50 | 23,30 | 0,00% | - |
| 21.02.2025 | 22,50 | 23,60 | 22,00 | 23,30 | 5,43% | 90,00 |
| 20.02.2025 | 22,00 | 22,60 | 21,70 | 22,10 | 0,00% | 200,00 |
| 19.02.2025 | 22,40 | 23,00 | 21,70 | 22,10 | -1,78% | 590,00 |
| 18.02.2025 | 22,90 | 23,30 | 22,50 | 22,50 | -2,60% | 20,00 |
| 17.02.2025 | 22,60 | 23,20 | 22,60 | 23,10 | 1,76% | 300,00 |
| 14.02.2025 | 23,20 | 23,60 | 22,30 | 22,70 | -1,73% | 80,00 |
| 13.02.2025 | 23,20 | 23,70 | 22,70 | 23,10 | -0,86% | 15,00 |
| 12.02.2025 | 24,30 | 24,30 | 23,10 | 23,30 | -2,51% | - |
| 11.02.2025 | 24,80 | 25,30 | 23,70 | 23,90 | -4,02% | 90,00 |
| 10.02.2025 | 23,10 | 25,30 | 23,00 | 24,90 | 7,79% | 500,00 |
| 07.02.2025 | 23,10 | 24,10 | 22,70 | 23,10 | 0,00% | - |
| 06.02.2025 | 22,90 | 23,90 | 22,80 | 23,10 | 2,67% | 529,00 |
| 05.02.2025 | 23,50 | 23,90 | 22,30 | 22,50 | -5,06% | 150,00 |
| 04.02.2025 | 22,20 | 23,90 | 21,40 | 23,70 | 10,23% | 400,00 |
| 03.02.2025 | 21,20 | 23,10 | 21,10 | 21,50 | 1,90% | 264,00 |
| 31.01.2025 | 21,20 | 21,50 | 20,90 | 21,10 | 0,96% | - |
| 30.01.2025 | 19,85 | 21,10 | 19,70 | 20,90 | 5,29% | - |
| 29.01.2025 | 19,85 | 20,40 | 19,75 | 19,85 | -0,50% | - |
| 28.01.2025 | 20,60 | 20,90 | 19,75 | 19,95 | -2,68% | 25,00 |
| 27.01.2025 | 20,70 | 20,90 | 19,60 | 20,50 | -0,49% | 8,00 |
| 24.01.2025 | 20,50 | 21,10 | 20,40 | 20,60 | 0,49% | - |
| 23.01.2025 | 20,30 | 20,70 | 19,75 | 20,50 | 0,99% | - |
| 22.01.2025 | 20,00 | 20,90 | 19,80 | 20,30 | 1,00% | - |
| 21.01.2025 | 20,10 | 20,70 | 19,05 | 20,10 | -0,50% | 40,00 |
| 20.01.2025 | 20,30 | 20,50 | 20,20 | 20,20 | -1,46% | - |
| 17.01.2025 | 20,60 | 21,20 | 20,30 | 20,50 | -0,97% | - |
| 16.01.2025 | 20,05 | 20,70 | 19,60 | 20,70 | 2,99% | 550,00 |
| 15.01.2025 | 18,85 | 20,70 | 18,80 | 20,10 | 6,63% | - |
| 14.01.2025 | 19,10 | 19,70 | 18,75 | 18,85 | -1,57% | - |
| 13.01.2025 | 19,30 | 19,30 | 18,85 | 19,15 | -1,03% | 218,00 |
| 10.01.2025 | 18,85 | 19,55 | 18,40 | 19,35 | 2,93% | 300,00 |
| 09.01.2025 | 18,80 | 19,00 | 18,70 | 18,80 | -0,27% | 229,00 |
| 08.01.2025 | 20,00 | 20,30 | 18,35 | 18,85 | -5,51% | - |
| 07.01.2025 | 19,80 | 20,30 | 19,50 | 19,95 | 1,53% | 143,00 |
| 06.01.2025 | 19,05 | 20,30 | 18,15 | 19,65 | 11,33% | 170,00 |
| 03.01.2025 | 16,05 | 17,85 | 15,95 | 17,65 | 9,97% | 80,00 |
| 02.01.2025 | 15,20 | 16,05 | 15,20 | 16,05 | 2,56% | - |
| 30.12.2024 | 15,75 | 15,75 | 15,55 | 15,65 | -0,63% | 302,00 |
| 27.12.2024 | 16,15 | 16,25 | 15,75 | 15,75 | 0,00% | - |
| 23.12.2024 | 15,25 | 15,75 | 15,15 | 15,75 | 3,96% | 621,00 |
| 20.12.2024 | 15,55 | 15,65 | 15,05 | 15,15 | -3,19% | - |
| 19.12.2024 | 16,20 | 16,45 | 15,45 | 15,65 | -3,10% | 64,00 |
| 18.12.2024 | 17,45 | 17,80 | 15,95 | 16,15 | -7,98% | - |
| 17.12.2024 | 17,95 | 18,20 | 17,35 | 17,55 | -1,96% | 300,00 |
| 16.12.2024 | 18,45 | 18,65 | 17,70 | 17,90 | -2,72% | 691,00 |
| 13.12.2024 | 18,80 | 18,85 | 18,00 | 18,40 | -1,87% | 80,00 |
| 12.12.2024 | 18,50 | 18,85 | 18,05 | 18,75 | 1,08% | 355,00 |
| 11.12.2024 | 18,55 | 18,85 | 18,15 | 18,55 | 0,00% | 260,00 |
| 10.12.2024 | 19,50 | 19,95 | 18,45 | 18,55 | -4,63% | 550,00 |
| 09.12.2024 | 18,80 | 20,05 | 18,70 | 19,45 | 4,01% | 230,00 |
| 06.12.2024 | 18,95 | 19,35 | 18,55 | 18,70 | -1,06% | 705,00 |
| 05.12.2024 | 20,05 | 20,60 | 18,90 | 18,90 | -5,97% | - |
| 04.12.2024 | 23,00 | 23,50 | 19,55 | 20,10 | -9,05% | 675,00 |
| 03.12.2024 | 19,85 | 23,30 | 19,80 | 22,10 | 11,90% | 426,00 |
| 02.12.2024 | 19,90 | 20,30 | 19,35 | 19,75 | -0,75% | 200,00 |
| 29.11.2024 | 19,85 | 20,50 | 19,75 | 19,90 | 0,25% | 50,00 |
| 28.11.2024 | 19,80 | 19,95 | 19,75 | 19,85 | 0,00% | - |
| 27.11.2024 | 19,55 | 20,10 | 19,20 | 19,85 | 3,12% | - |
| 26.11.2024 | 19,85 | 20,05 | 19,05 | 19,25 | -3,27% | - |
| 25.11.2024 | 18,80 | 20,05 | 18,65 | 19,90 | 5,29% | 205,00 |
| 22.11.2024 | 17,95 | 19,05 | 17,80 | 18,90 | 5,88% | 125,00 |
| 21.11.2024 | 17,25 | 18,25 | 16,95 | 17,85 | 2,88% | - |
| 20.11.2024 | 17,05 | 17,45 | 16,80 | 17,35 | 1,76% | - |
| 19.11.2024 | 17,25 | 17,55 | 16,65 | 17,05 | -1,73% | - |
| 18.11.2024 | 17,35 | 17,65 | 16,90 | 17,35 | 0,00% | - |
| 15.11.2024 | 17,60 | 17,75 | 17,15 | 17,35 | -1,70% | - |
| 14.11.2024 | 18,10 | 18,65 | 17,45 | 17,65 | -2,49% | 100,00 |
| 13.11.2024 | 18,65 | 18,95 | 17,75 | 18,10 | -2,95% | 125,00 |
| 12.11.2024 | 19,30 | 19,30 | 18,45 | 18,65 | -2,61% | - |
| 11.11.2024 | 18,15 | 19,30 | 18,15 | 19,15 | 5,51% | 120,00 |
| 08.11.2024 | 18,55 | 18,60 | 17,60 | 18,15 | -1,89% | 790,00 |
| 07.11.2024 | 18,40 | 18,60 | 17,95 | 18,50 | 1,37% | - |
| 06.11.2024 | 17,65 | 18,55 | 17,65 | 18,25 | 7,04% | 45,00 |
| 05.11.2024 | 16,75 | 17,35 | 16,55 | 17,05 | 1,79% | - |
| 04.11.2024 | 16,65 | 17,15 | 16,55 | 16,75 | -0,59% | 50,00 |
| 01.11.2024 | 16,60 | 17,45 | 16,55 | 16,85 | 1,51% | 45,00 |
| 31.10.2024 | 17,25 | 17,25 | 16,35 | 16,60 | -4,05% | - |
| 30.10.2024 | 17,50 | 17,75 | 17,25 | 17,30 | -1,42% | 250,00 |
| 29.10.2024 | 17,35 | 17,75 | 17,35 | 17,55 | 0,86% | - |
| 28.10.2024 | 17,35 | 17,95 | 16,95 | 17,40 | 0,87% | - |
| 25.10.2024 | 17,15 | 17,40 | 16,90 | 17,25 | 0,58% | - |
| 24.10.2024 | 16,60 | 17,25 | 16,45 | 17,15 | 3,00% | - |
| 23.10.2024 | 16,95 | 16,95 | 16,35 | 16,65 | -2,06% | - |
| 22.10.2024 | 16,40 | 17,05 | 16,40 | 17,00 | 1,49% | 100,00 |
| 21.10.2024 | 17,05 | 17,25 | 16,35 | 16,75 | -2,33% | - |
| 18.10.2024 | 16,85 | 17,25 | 16,80 | 17,15 | 1,18% | 50,00 |
| 17.10.2024 | 17,60 | 17,60 | 16,85 | 16,95 | -2,87% | 1.113,00 |
| 16.10.2024 | 16,25 | 17,55 | 16,25 | 17,45 | 7,38% | - |
| 15.10.2024 | 16,35 | 16,35 | 15,80 | 16,25 | -0,61% | - |
| 14.10.2024 | 16,35 | 16,35 | 15,95 | 16,35 | 0,31% | 62,00 |
| 11.10.2024 | 15,85 | 16,50 | 15,55 | 16,30 | 2,19% | 62,00 |
| 10.10.2024 | 15,65 | 16,00 | 15,45 | 15,95 | 1,27% | - |
| 09.10.2024 | 15,50 | 15,75 | 15,20 | 15,75 | 1,61% | - |
| 08.10.2024 | 16,05 | 16,25 | 15,35 | 15,50 | -4,62% | - |
| 07.10.2024 | 15,85 | 16,35 | 15,65 | 16,25 | 2,52% | - |