35,425€
1,72%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 35,48 | 35,50 | 35,25 | 35,38 | 1,58% | 150,00 |
| 20.10.2026 | 34,80 | 35,65 | 33,78 | 34,83 | -0,78% | 208,00 |
| 19.10.2026 | 36,30 | 36,60 | 34,90 | 35,10 | -2,43% | 165,00 |
| 16.10.2026 | 37,20 | 37,70 | 35,95 | 35,98 | -2,70% | 246,00 |
| 15.10.2026 | 35,55 | 37,03 | 34,45 | 36,98 | 4,08% | 326,00 |
| 14.10.2026 | 38,05 | 38,15 | 35,03 | 35,53 | -6,33% | 197,00 |
| 13.10.2026 | 38,93 | 39,05 | 37,48 | 37,93 | -2,63% | 829,00 |
| 12.10.2026 | 41,48 | 41,55 | 38,75 | 38,95 | -5,63% | 672,00 |
| 09.10.2026 | 41,50 | 42,28 | 40,58 | 41,28 | 0,30% | 271,00 |
| 08.10.2026 | 41,40 | 41,73 | 40,48 | 41,15 | -0,24% | 35,00 |
| 07.10.2026 | 43,38 | 43,68 | 40,78 | 41,25 | -4,18% | 24,00 |
| 06.10.2026 | 41,70 | 43,20 | 41,70 | 43,05 | 2,68% | 111,00 |
| 05.10.2026 | 42,10 | 42,68 | 41,55 | 41,93 | 0,48% | 213,00 |
| 02.10.2026 | 41,03 | 42,05 | 40,98 | 41,73 | 2,71% | 106,00 |
| 01.10.2026 | 42,20 | 42,50 | 39,55 | 40,63 | -2,93% | 50,00 |
| 30.09.2026 | 40,28 | 42,88 | 39,85 | 41,85 | 4,36% | 399,00 |
| 29.09.2026 | 40,75 | 41,63 | 39,50 | 40,10 | -2,37% | 156,00 |
| 28.09.2026 | 42,55 | 42,55 | 40,75 | 41,08 | -3,97% | 195,00 |
| 25.09.2026 | 43,70 | 44,03 | 42,25 | 42,78 | -1,67% | 15,00 |
| 24.09.2026 | 43,03 | 43,80 | 41,90 | 43,50 | 0,46% | 340,00 |
| 23.09.2026 | 44,73 | 45,05 | 42,85 | 43,30 | -3,35% | 29,00 |
| 22.09.2026 | 43,98 | 44,80 | 42,53 | 44,80 | 2,75% | 294,00 |
| 21.09.2026 | 42,23 | 44,15 | 42,15 | 43,60 | 4,68% | 611,00 |
| 18.09.2026 | 43,38 | 44,08 | 41,28 | 41,65 | -3,48% | 71,00 |
| 17.09.2026 | 42,88 | 44,10 | 42,88 | 43,15 | 0,88% | 327,00 |
| 16.09.2026 | 42,68 | 43,28 | 41,80 | 42,78 | -0,06% | 12,00 |
| 15.09.2026 | 43,85 | 44,30 | 42,33 | 42,80 | -3,60% | 768,00 |
| 14.09.2026 | 43,33 | 44,60 | 43,00 | 44,40 | 1,43% | 149,00 |
| 11.09.2026 | 44,63 | 44,95 | 43,40 | 43,78 | -1,13% | 99,00 |
| 10.09.2026 | 46,88 | 47,18 | 44,05 | 44,28 | -6,05% | 286,00 |
| 09.09.2026 | 47,83 | 48,38 | 46,85 | 47,13 | -1,21% | 241,00 |
| 08.09.2026 | 47,18 | 49,28 | 46,68 | 47,70 | 0,79% | 538,00 |
| 07.09.2026 | 46,95 | 48,83 | 46,93 | 47,33 | 0,96% | 88,00 |
| 04.09.2026 | 46,30 | 50,35 | 46,25 | 46,88 | 2,24% | 933,00 |
| 03.09.2026 | 47,30 | 48,03 | 45,80 | 45,85 | -3,17% | 366,00 |
| 02.09.2026 | 46,40 | 47,55 | 46,00 | 47,35 | 2,32% | 6,00 |
| 01.09.2026 | 47,58 | 47,63 | 45,15 | 46,28 | -1,28% | 1,00 |
| 31.08.2026 | 48,43 | 48,68 | 46,73 | 46,88 | -3,45% | 54,00 |
| 28.08.2026 | 50,45 | 51,30 | 48,03 | 48,55 | -4,43% | 666,00 |
| 27.08.2026 | 51,35 | 51,55 | 49,20 | 50,80 | -0,39% | 407,00 |
| 26.08.2026 | 51,70 | 53,55 | 50,05 | 51,00 | 0,20% | 108,00 |
| 25.08.2026 | 49,38 | 51,15 | 47,80 | 50,90 | 2,83% | 160,00 |
| 24.08.2026 | 50,80 | 51,55 | 48,13 | 49,50 | -3,70% | 3.501,00 |
| 21.08.2026 | 47,15 | 51,85 | 47,13 | 51,40 | 9,36% | 3.498,00 |
| 20.08.2026 | 48,78 | 48,88 | 45,28 | 47,00 | -3,74% | 874,00 |
| 19.08.2026 | 48,45 | 49,60 | 48,15 | 48,83 | -0,56% | 62,00 |
| 18.08.2026 | 50,13 | 50,80 | 48,13 | 49,10 | -2,68% | 233,00 |
| 17.08.2026 | 51,55 | 52,05 | 48,48 | 50,45 | -1,66% | 223,00 |
| 14.08.2026 | 48,40 | 52,80 | 48,33 | 51,30 | 6,49% | 330,00 |
| 13.08.2026 | 46,83 | 48,45 | 46,25 | 48,18 | 2,99% | 415,00 |
| 12.08.2026 | 48,15 | 48,58 | 46,40 | 46,78 | -1,68% | 1.183,00 |
| 11.08.2026 | 47,23 | 47,98 | 45,83 | 47,58 | -0,10% | 116,00 |
| 10.08.2026 | 44,80 | 48,15 | 44,78 | 47,63 | 7,69% | 1.583,00 |
| 07.08.2026 | 41,85 | 46,20 | 41,78 | 44,23 | 7,80% | 954,00 |
| 06.08.2026 | 42,23 | 42,65 | 40,83 | 41,03 | -1,32% | 226,00 |
| 05.08.2026 | 42,18 | 42,68 | 40,90 | 41,58 | -0,42% | 536,00 |
| 04.08.2026 | 38,85 | 42,00 | 38,68 | 41,75 | 9,87% | 489,00 |
| 03.08.2026 | 36,33 | 38,55 | 35,30 | 38,00 | 5,63% | 501,00 |
| 31.07.2026 | 37,03 | 37,73 | 35,50 | 35,98 | 0,28% | 335,00 |
| 30.07.2026 | 33,50 | 35,95 | 33,33 | 35,88 | 7,49% | 352,00 |
| 29.07.2026 | 36,15 | 36,63 | 33,38 | 33,38 | -7,87% | 3.674,00 |
| 28.07.2026 | 37,65 | 37,90 | 35,10 | 36,23 | -4,23% | 433,00 |
| 27.07.2026 | 36,58 | 37,95 | 36,28 | 37,83 | 4,42% | 10,00 |
| 24.07.2026 | 39,23 | 39,48 | 36,18 | 36,23 | -7,17% | 225,00 |
| 23.07.2026 | 39,78 | 40,38 | 38,45 | 39,03 | -1,95% | 76,00 |
| 22.07.2026 | 40,80 | 41,35 | 39,75 | 39,80 | -1,06% | 27,00 |
| 21.07.2026 | 40,63 | 41,48 | 39,73 | 40,23 | -0,25% | 389,00 |
| 20.07.2026 | 39,58 | 40,88 | 38,58 | 40,33 | 1,00% | 351,00 |
| 17.07.2026 | 39,30 | 40,68 | 38,35 | 39,93 | 0,57% | 45,00 |
| 16.07.2026 | 43,20 | 43,30 | 38,85 | 39,70 | -7,62% | 366,00 |
| 15.07.2026 | 44,53 | 45,03 | 42,50 | 42,98 | -4,29% | 13,00 |
| 14.07.2026 | 43,65 | 44,93 | 43,38 | 44,90 | 3,70% | 1,00 |
| 13.07.2026 | 45,33 | 45,68 | 43,23 | 43,30 | -5,36% | 912,00 |
| 10.07.2026 | 45,30 | 46,20 | 44,83 | 45,75 | 0,99% | 71,00 |
| 09.07.2026 | 46,38 | 47,75 | 45,13 | 45,30 | -1,58% | - |
| 08.07.2026 | 44,10 | 46,33 | 43,03 | 46,03 | 4,60% | 31,00 |
| 07.07.2026 | 46,30 | 46,58 | 43,13 | 44,00 | -5,17% | 3.335,00 |
| 06.07.2026 | 47,33 | 47,93 | 46,20 | 46,40 | -3,33% | 106,00 |
| 03.07.2026 | 46,83 | 48,00 | 46,80 | 48,00 | 3,45% | 1.001,00 |
| 02.07.2026 | 47,90 | 50,15 | 46,40 | 46,40 | -4,48% | - |
| 01.07.2026 | 49,08 | 49,88 | 48,20 | 48,58 | -0,87% | 52,00 |
| 30.06.2026 | 48,38 | 49,00 | 47,63 | 49,00 | 1,82% | 1,00 |
| 29.06.2026 | 47,65 | 48,23 | 46,20 | 48,13 | 2,67% | 630,00 |
| 26.06.2026 | 48,30 | 48,63 | 46,60 | 46,88 | -4,48% | 287,00 |
| 25.06.2026 | 50,10 | 50,40 | 47,63 | 49,08 | -0,91% | 1,00 |
| 24.06.2026 | 51,95 | 52,35 | 48,85 | 49,53 | -4,67% | 253,00 |
| 23.06.2026 | 50,80 | 53,40 | 50,15 | 51,95 | -4,06% | 20,00 |
| 22.06.2026 | 52,50 | 55,15 | 52,00 | 54,15 | 2,95% | 10,00 |
| 19.06.2026 | 52,90 | 52,95 | 52,15 | 52,60 | 0,77% | 1.261,00 |
| 18.06.2026 | 53,55 | 54,35 | 51,95 | 52,20 | -1,79% | 511,00 |
| 17.06.2026 | 49,55 | 54,05 | 49,30 | 53,15 | 6,83% | 249,00 |
| 16.06.2026 | 50,60 | 50,80 | 48,80 | 49,75 | -2,07% | 113,00 |
| 15.06.2026 | 51,55 | 52,45 | 50,55 | 50,80 | 2,26% | 62,00 |
| 12.06.2026 | 49,63 | 50,60 | 48,43 | 49,68 | 1,02% | 31,00 |
| 11.06.2026 | 46,48 | 49,18 | 46,45 | 49,18 | 5,70% | 696,00 |
| 10.06.2026 | 47,23 | 48,58 | 46,00 | 46,53 | 0,43% | 147,00 |
| 09.06.2026 | 50,90 | 51,15 | 45,50 | 46,33 | -6,98% | 272,00 |
| 08.06.2026 | 51,40 | 53,10 | 49,70 | 49,80 | -2,64% | 401,00 |
| 05.06.2026 | 56,40 | 56,55 | 50,90 | 51,15 | -8,90% | 305,00 |
| 04.06.2026 | 57,80 | 58,65 | 56,00 | 56,15 | -4,67% | 201,00 |