22,500€
-0,44%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.04.2025 | 21,60 | 21,90 | 20,25 | 21,00 | -3,00% | 928,00 |
| 09.04.2025 | 20,00 | 21,95 | 19,18 | 21,65 | 8,39% | - |
| 08.04.2025 | 23,05 | 23,85 | 19,68 | 19,98 | -9,00% | 1.309,00 |
| 07.04.2025 | 20,20 | 23,25 | 19,03 | 21,95 | 4,03% | 575,00 |
| 04.04.2025 | 22,40 | 26,70 | 20,20 | 21,10 | -6,22% | 435,00 |
| 03.04.2025 | 22,10 | 23,30 | 21,40 | 22,50 | -2,60% | 163,00 |
| 02.04.2025 | 23,20 | 23,50 | 22,70 | 23,10 | -0,86% | - |
| 01.04.2025 | 22,50 | 23,50 | 22,30 | 23,30 | 3,10% | 15,00 |
| 31.03.2025 | 23,70 | 24,10 | 21,70 | 22,60 | -6,22% | - |
| 28.03.2025 | 24,30 | 24,50 | 23,70 | 24,10 | -0,82% | 300,00 |
| 27.03.2025 | 24,00 | 24,70 | 23,50 | 24,30 | 0,41% | - |
| 26.03.2025 | 25,60 | 25,70 | 23,90 | 24,20 | -2,81% | 40,00 |
| 25.03.2025 | 24,60 | 25,10 | 24,40 | 24,90 | 1,22% | 100,00 |
| 24.03.2025 | 24,00 | 24,90 | 23,80 | 24,60 | 3,36% | 65,00 |
| 21.03.2025 | 25,10 | 25,30 | 23,10 | 23,80 | -3,64% | 680,00 |
| 20.03.2025 | 24,60 | 25,30 | 24,10 | 24,70 | 0,41% | 210,00 |
| 19.03.2025 | 24,70 | 25,10 | 24,20 | 24,60 | 0,41% | 95,00 |
| 18.03.2025 | 24,60 | 24,90 | 23,90 | 24,50 | 0,41% | 110,00 |
| 17.03.2025 | 24,80 | 25,10 | 24,30 | 24,40 | -0,81% | 111,00 |
| 14.03.2025 | 22,70 | 24,70 | 22,60 | 24,60 | 8,37% | 120,00 |
| 13.03.2025 | 22,10 | 22,90 | 21,90 | 22,70 | 2,25% | 761,00 |
| 12.03.2025 | 22,20 | 22,70 | 21,30 | 22,20 | 0,45% | - |
| 11.03.2025 | 22,20 | 23,30 | 21,70 | 22,10 | -2,64% | - |
| 10.03.2025 | 23,10 | 23,70 | 22,30 | 22,70 | -1,73% | 130,00 |
| 07.03.2025 | 22,60 | 23,30 | 21,70 | 23,10 | 1,76% | - |
| 06.03.2025 | 24,10 | 24,40 | 22,30 | 22,70 | -4,22% | 400,00 |
| 05.03.2025 | 22,50 | 23,70 | 22,00 | 23,70 | 12,86% | 50,00 |
| 04.03.2025 | 21,50 | 21,80 | 20,20 | 21,00 | -2,33% | 400,00 |
| 03.03.2025 | 23,20 | 23,50 | 21,30 | 21,50 | -7,73% | 173,00 |
| 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% | - |