46,000€
-9,45%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 50,35 | 50,40 | 45,20 | 45,95 | -9,55% | 685,00 |
| 18.03.2026 | 51,50 | 52,00 | 50,05 | 50,80 | -0,97% | 136,00 |
| 17.03.2026 | 51,20 | 52,60 | 51,00 | 51,30 | 0,98% | 2,00 |
| 16.03.2026 | 50,35 | 52,20 | 49,95 | 50,80 | 2,01% | 94,00 |
| 13.03.2026 | 52,20 | 53,10 | 49,70 | 49,80 | -4,05% | 474,00 |
| 12.03.2026 | 52,60 | 54,30 | 51,70 | 51,90 | -4,24% | 13,00 |
| 11.03.2026 | 53,00 | 54,40 | 52,50 | 54,20 | 1,88% | - |
| 10.03.2026 | 51,40 | 54,00 | 51,00 | 53,20 | 2,90% | 113,00 |
| 09.03.2026 | 49,30 | 52,00 | 48,50 | 51,70 | 3,30% | 153,00 |
| 06.03.2026 | 50,70 | 52,20 | 48,75 | 50,05 | -2,82% | 25,00 |
| 05.03.2026 | 53,00 | 54,00 | 51,40 | 51,50 | -3,38% | 1.210,00 |
| 04.03.2026 | 52,20 | 53,90 | 51,80 | 53,30 | 0,95% | - |
| 03.03.2026 | 53,00 | 54,10 | 51,30 | 52,80 | -2,58% | 209,00 |
| 02.03.2026 | 49,05 | 55,00 | 47,75 | 54,20 | 10,05% | 1.103,00 |
| 27.02.2026 | 50,40 | 51,90 | 48,30 | 49,25 | -1,89% | 430,00 |
| 26.02.2026 | 49,75 | 51,00 | 49,15 | 50,20 | -0,40% | 154,00 |
| 25.02.2026 | 49,45 | 51,00 | 49,20 | 50,40 | 1,41% | 126,00 |
| 24.02.2026 | 47,55 | 49,80 | 46,10 | 49,70 | 5,07% | 102,00 |
| 23.02.2026 | 46,50 | 47,40 | 45,75 | 47,30 | 0,42% | 209,00 |
| 20.02.2026 | 49,90 | 49,95 | 46,70 | 47,10 | -5,42% | 11,00 |
| 19.02.2026 | 49,20 | 49,85 | 47,85 | 49,80 | 2,05% | 112,00 |
| 18.02.2026 | 48,30 | 49,60 | 48,05 | 48,80 | 1,56% | 92,00 |
| 17.02.2026 | 48,55 | 48,95 | 46,20 | 48,05 | -2,63% | 417,00 |
| 16.02.2026 | 49,00 | 49,45 | 49,00 | 49,35 | 0,82% | 56,00 |
| 13.02.2026 | 48,30 | 49,30 | 46,60 | 48,95 | 1,77% | 117,00 |
| 12.02.2026 | 50,40 | 50,90 | 47,70 | 48,10 | -3,22% | 160,00 |
| 11.02.2026 | 52,20 | 53,50 | 49,50 | 49,70 | -6,93% | 311,00 |
| 10.02.2026 | 52,40 | 53,60 | 51,80 | 53,40 | 0,56% | 18,00 |
| 09.02.2026 | 52,00 | 53,20 | 50,20 | 53,10 | 2,71% | 40,00 |
| 06.02.2026 | 48,10 | 52,00 | 47,85 | 51,70 | 8,16% | 16,00 |
| 05.02.2026 | 50,00 | 51,20 | 47,70 | 47,80 | -4,02% | 191,00 |
| 04.02.2026 | 54,30 | 55,80 | 48,50 | 49,80 | -7,78% | 680,00 |
| 03.02.2026 | 51,90 | 54,90 | 51,20 | 54,00 | 4,45% | 504,00 |
| 02.02.2026 | 47,50 | 53,10 | 47,00 | 51,70 | 5,19% | 519,00 |
| 30.01.2026 | 51,30 | 53,40 | 48,00 | 49,15 | -4,38% | 383,00 |
| 29.01.2026 | 53,00 | 54,50 | 48,85 | 51,40 | -8,70% | 1.228,00 |
| 28.01.2026 | 56,00 | 56,90 | 54,40 | 56,30 | 1,08% | 194,00 |
| 27.01.2026 | 53,90 | 56,90 | 52,00 | 55,70 | 5,29% | 285,00 |
| 26.01.2026 | 61,30 | 62,80 | 52,70 | 52,90 | -10,03% | 3.254,00 |
| 23.01.2026 | 58,70 | 59,80 | 56,40 | 58,80 | -1,84% | 53,00 |
| 22.01.2026 | 55,70 | 60,30 | 55,50 | 59,90 | 8,91% | 354,00 |
| 21.01.2026 | 59,30 | 60,50 | 52,60 | 55,00 | -5,82% | 944,00 |
| 20.01.2026 | 59,40 | 61,10 | 56,60 | 58,40 | -2,83% | 447,00 |
| 19.01.2026 | 60,00 | 60,90 | 58,80 | 60,10 | 1,35% | 264,00 |
| 16.01.2026 | 58,20 | 60,00 | 56,50 | 59,30 | 2,77% | 150,00 |
| 15.01.2026 | 59,30 | 60,00 | 56,40 | 57,70 | -3,35% | 558,00 |
| 14.01.2026 | 55,00 | 60,10 | 53,40 | 59,70 | 9,14% | 795,00 |
| 13.01.2026 | 57,20 | 59,00 | 54,20 | 54,70 | -1,80% | 2.166,00 |
| 12.01.2026 | 53,60 | 57,40 | 53,00 | 55,70 | 4,31% | 1.869,00 |
| 09.01.2026 | 52,80 | 54,10 | 51,00 | 53,40 | 1,91% | 993,00 |
| 08.01.2026 | 52,50 | 56,10 | 51,90 | 52,40 | -2,06% | 1.310,00 |
| 07.01.2026 | 52,30 | 55,00 | 51,20 | 53,50 | 5,94% | 3.319,00 |
| 06.01.2026 | 50,30 | 52,40 | 49,80 | 50,50 | 2,12% | 1.267,00 |
| 05.01.2026 | 47,55 | 49,60 | 47,10 | 49,45 | 7,97% | 503,00 |
| 02.01.2026 | 43,80 | 46,10 | 43,45 | 45,80 | 3,15% | 566,00 |
| 30.12.2025 | 44,05 | 44,50 | 43,50 | 44,40 | 0,79% | 157,00 |
| 29.12.2025 | 45,40 | 45,90 | 43,95 | 44,05 | -4,45% | 303,00 |
| 23.12.2025 | 46,00 | 47,20 | 45,35 | 46,10 | -0,22% | 22,00 |
| 22.12.2025 | 46,30 | 46,95 | 45,70 | 46,20 | 1,09% | 1.563,00 |
| 19.12.2025 | 44,90 | 46,30 | 44,30 | 45,70 | 3,39% | 41,00 |
| 18.12.2025 | 44,20 | 46,95 | 43,90 | 44,20 | -0,90% | 261,00 |
| 17.12.2025 | 45,75 | 47,55 | 44,50 | 44,60 | -2,30% | 130,00 |
| 16.12.2025 | 44,20 | 45,65 | 44,00 | 45,65 | 0,00% | 270,00 |
| 15.12.2025 | 48,45 | 49,20 | 45,65 | 45,65 | -6,84% | 2.561,00 |
| 12.12.2025 | 50,80 | 51,20 | 47,60 | 49,00 | -4,30% | 437,00 |
| 11.12.2025 | 48,90 | 51,30 | 48,35 | 51,20 | 2,71% | 206,00 |
| 10.12.2025 | 51,40 | 51,60 | 49,25 | 49,85 | -3,76% | 284,00 |
| 09.12.2025 | 52,30 | 52,60 | 50,90 | 51,80 | -1,15% | 60,00 |
| 08.12.2025 | 53,50 | 53,80 | 50,80 | 52,40 | -3,50% | 191,00 |
| 05.12.2025 | 54,50 | 55,60 | 53,00 | 54,30 | 3,63% | 1.670,00 |
| 04.12.2025 | 50,60 | 52,50 | 49,70 | 52,40 | 3,35% | 140,00 |
| 03.12.2025 | 52,20 | 52,70 | 49,10 | 50,70 | -3,80% | 383,00 |
| 02.12.2025 | 50,20 | 52,90 | 50,00 | 52,70 | 1,15% | 710,00 |
| 01.12.2025 | 52,00 | 53,20 | 51,90 | 52,10 | -2,62% | - |
| 28.11.2025 | 52,80 | 53,70 | 52,00 | 53,50 | 3,28% | 2.827,00 |
| 27.11.2025 | 52,00 | 52,00 | 51,40 | 51,80 | -1,33% | 84,00 |
| 26.11.2025 | 50,70 | 52,60 | 50,15 | 52,50 | 4,58% | 1.296,00 |
| 25.11.2025 | 51,80 | 51,80 | 48,45 | 50,20 | -0,99% | 376,00 |
| 24.11.2025 | 49,30 | 51,70 | 48,65 | 50,70 | 5,30% | 283,00 |
| 21.11.2025 | 48,95 | 49,75 | 46,30 | 48,15 | -3,70% | 1.425,00 |
| 20.11.2025 | 56,50 | 57,00 | 49,30 | 50,00 | -9,42% | 3.927,00 |
| 19.11.2025 | 50,90 | 57,40 | 50,60 | 55,20 | 6,98% | 2.782,00 |
| 18.11.2025 | 47,85 | 52,20 | 47,55 | 51,60 | 5,52% | 427,00 |
| 17.11.2025 | 50,80 | 51,60 | 47,90 | 48,90 | -2,10% | 114,00 |
| 14.11.2025 | 49,55 | 51,50 | 47,25 | 49,95 | 1,32% | 841,00 |
| 13.11.2025 | 51,90 | 52,60 | 48,75 | 49,30 | -4,83% | 757,00 |
| 12.11.2025 | 53,50 | 54,40 | 50,00 | 51,80 | -3,18% | 548,00 |
| 11.11.2025 | 55,50 | 56,00 | 52,80 | 53,50 | -3,60% | 829,00 |
| 10.11.2025 | 52,00 | 57,10 | 51,90 | 55,50 | 8,82% | 2.580,00 |
| 07.11.2025 | 42,10 | 51,70 | 40,95 | 51,00 | 11,60% | 2.150,00 |
| 06.11.2025 | 48,20 | 49,40 | 44,90 | 45,70 | -4,69% | 814,00 |
| 05.11.2025 | 46,75 | 48,40 | 46,55 | 47,95 | 1,05% | 1.076,00 |
| 04.11.2025 | 48,65 | 50,10 | 47,20 | 47,45 | -5,01% | 635,00 |
| 03.11.2025 | 54,40 | 55,30 | 49,60 | 49,95 | -8,35% | 1.677,00 |
| 31.10.2025 | 56,70 | 57,60 | 53,30 | 54,50 | -3,37% | 1.658,00 |
| 30.10.2025 | 56,70 | 59,00 | 54,30 | 56,40 | 2,55% | 1.136,00 |
| 29.10.2025 | 55,90 | 57,20 | 54,50 | 55,00 | -1,26% | 850,00 |
| 28.10.2025 | 55,40 | 58,10 | 55,00 | 55,70 | -0,71% | 788,00 |
| 27.10.2025 | 58,30 | 58,80 | 53,70 | 56,10 | -7,12% | 7.719,00 |
| 24.10.2025 | 59,50 | 62,50 | 59,20 | 60,40 | 1,85% | 2.163,00 |