51,400€
-1,91%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2025 | 61,30 | 62,50 | 58,60 | 59,30 | -2,79% | 2.846,00 |
| 22.10.2025 | 63,50 | 63,80 | 57,10 | 61,00 | -7,01% | 76.569,00 |
| 21.10.2025 | 70,70 | 71,60 | 65,30 | 65,60 | -7,99% | 1.545,00 |
| 20.10.2025 | 71,40 | 72,10 | 66,90 | 71,30 | 3,78% | 2.834,00 |
| 17.10.2025 | 68,40 | 72,10 | 66,40 | 68,70 | -3,78% | 1.927,00 |
| 16.10.2025 | 78,40 | 79,80 | 71,30 | 71,40 | -8,58% | 4.274,00 |
| 15.10.2025 | 83,70 | 84,90 | 74,40 | 78,10 | -7,46% | 3.579,00 |
| 14.10.2025 | 81,00 | 90,40 | 76,70 | 84,40 | 2,30% | 3.879,00 |
| 13.10.2025 | 70,70 | 85,50 | 70,70 | 82,50 | 17,35% | 75.562,00 |
| 10.10.2025 | 63,20 | 72,90 | 63,10 | 70,30 | 12,84% | 3.594,00 |
| 09.10.2025 | 64,30 | 67,50 | 61,90 | 62,30 | 2,98% | 3.699,00 |
| 08.10.2025 | 64,00 | 65,40 | 60,10 | 60,50 | -6,06% | 1.042,00 |
| 07.10.2025 | 63,70 | 68,10 | 61,90 | 64,40 | 1,90% | 699,00 |
| 06.10.2025 | 61,90 | 63,90 | 61,10 | 63,20 | 4,46% | 342,00 |
| 03.10.2025 | 60,70 | 64,30 | 60,10 | 60,50 | -0,66% | 1.112,00 |
| 02.10.2025 | 57,30 | 61,00 | 57,20 | 60,90 | 5,91% | 1.603,00 |
| 01.10.2025 | 56,80 | 57,90 | 55,90 | 57,50 | 2,13% | 1.165,00 |
| 30.09.2025 | 57,90 | 58,70 | 56,30 | 56,30 | -1,40% | 856,00 |
| 29.09.2025 | 59,10 | 60,80 | 56,30 | 57,10 | -4,52% | 705,00 |
| 26.09.2025 | 67,20 | 68,40 | 59,60 | 59,80 | -9,26% | 1.604,00 |
| 25.09.2025 | 60,70 | 70,30 | 57,50 | 65,90 | 5,27% | 1.811,00 |
| 24.09.2025 | 63,50 | 65,70 | 62,10 | 62,60 | -1,11% | 655,00 |
| 23.09.2025 | 62,10 | 64,90 | 61,60 | 63,30 | 3,09% | 584,00 |
| 22.09.2025 | 63,10 | 63,10 | 59,10 | 61,40 | -1,44% | 1.486,00 |
| 19.09.2025 | 61,70 | 64,50 | 60,10 | 62,30 | 3,49% | 1.055,00 |
| 18.09.2025 | 57,70 | 61,00 | 56,50 | 60,20 | 6,36% | 552,00 |
| 17.09.2025 | 56,10 | 58,30 | 55,20 | 56,60 | 1,25% | 109,00 |
| 16.09.2025 | 56,30 | 58,20 | 55,50 | 55,90 | 0,00% | 151,00 |
| 15.09.2025 | 54,70 | 57,10 | 54,50 | 55,90 | 3,33% | 178,00 |
| 12.09.2025 | 53,90 | 54,20 | 53,90 | 54,10 | -0,55% | 80,00 |
| 11.09.2025 | 53,20 | 54,70 | 53,10 | 54,40 | 2,45% | 70,00 |
| 10.09.2025 | 54,30 | 55,00 | 53,00 | 53,10 | -2,39% | 304,00 |
| 09.09.2025 | 53,50 | 54,70 | 53,00 | 54,40 | 1,30% | 131,00 |
| 08.09.2025 | 53,80 | 54,20 | 52,50 | 53,70 | 0,00% | 203,00 |
| 05.09.2025 | 54,80 | 55,40 | 52,30 | 53,70 | -2,54% | 1.303,00 |
| 04.09.2025 | 56,60 | 57,40 | 54,10 | 55,10 | -2,82% | 300,00 |
| 03.09.2025 | 57,90 | 59,10 | 56,10 | 56,70 | -2,41% | 1.356,00 |
| 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 |