55,200€
-4,50%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 57,80 | 57,95 | 54,80 | 55,55 | -3,89% | 185,00 |
| 28.05.2026 | 55,45 | 58,70 | 55,00 | 57,80 | 3,40% | 29,00 |
| 27.05.2026 | 57,70 | 58,25 | 55,10 | 55,90 | -3,70% | 726,00 |
| 26.05.2026 | 56,40 | 59,75 | 54,55 | 58,05 | 4,59% | 188,00 |
| 22.05.2026 | 53,85 | 56,50 | 53,65 | 55,50 | 4,32% | 811,00 |
| 21.05.2026 | 49,73 | 54,10 | 48,70 | 53,20 | 10,66% | 1.166,00 |
| 20.05.2026 | 47,53 | 49,18 | 46,23 | 48,08 | -0,52% | 173,00 |
| 19.05.2026 | 48,83 | 49,08 | 47,00 | 48,33 | 0,89% | 137,00 |
| 18.05.2026 | 52,40 | 52,75 | 47,25 | 47,90 | -9,28% | 905,00 |
| 15.05.2026 | 50,80 | 53,55 | 50,40 | 52,80 | 3,33% | 86,00 |
| 14.05.2026 | 54,50 | 54,95 | 50,55 | 51,10 | -7,68% | 413,00 |
| 13.05.2026 | 55,65 | 56,40 | 53,20 | 55,35 | -0,90% | 224,00 |
| 12.05.2026 | 56,85 | 57,40 | 54,00 | 55,85 | -5,42% | 1.040,00 |
| 11.05.2026 | 58,00 | 59,75 | 54,60 | 59,05 | 2,16% | 347,00 |
| 08.05.2026 | 60,90 | 64,50 | 56,55 | 57,80 | -2,94% | 710,00 |
| 07.05.2026 | 61,70 | 62,70 | 58,00 | 59,55 | -3,80% | 282,00 |
| 06.05.2026 | 58,05 | 62,15 | 57,30 | 61,90 | 7,28% | 474,00 |
| 05.05.2026 | 57,05 | 58,85 | 55,60 | 57,70 | 1,50% | 401,00 |
| 04.05.2026 | 57,90 | 59,45 | 56,20 | 56,85 | 1,61% | 535,00 |
| 30.04.2026 | 52,75 | 55,95 | 52,15 | 55,95 | 5,37% | 269,00 |
| 29.04.2026 | 53,35 | 54,45 | 51,55 | 53,10 | 0,57% | 332,00 |
| 28.04.2026 | 55,45 | 55,55 | 51,70 | 52,80 | -4,35% | 136,00 |
| 27.04.2026 | 51,65 | 55,60 | 51,15 | 55,20 | 6,26% | 110,00 |
| 24.04.2026 | 54,50 | 55,70 | 51,70 | 51,95 | -3,89% | 245,00 |
| 23.04.2026 | 58,15 | 58,70 | 53,95 | 54,05 | -8,39% | 397,00 |
| 22.04.2026 | 57,05 | 59,25 | 55,80 | 59,00 | 4,06% | 577,00 |
| 21.04.2026 | 56,00 | 58,25 | 55,70 | 56,70 | 1,25% | 271,00 |
| 20.04.2026 | 50,85 | 56,20 | 50,35 | 56,00 | 6,87% | 736,00 |
| 17.04.2026 | 52,90 | 54,20 | 51,95 | 52,40 | -0,85% | 54,00 |
| 16.04.2026 | 50,95 | 53,50 | 50,55 | 52,85 | 3,93% | 342,00 |
| 15.04.2026 | 48,55 | 51,35 | 48,43 | 50,85 | 4,52% | 327,00 |
| 14.04.2026 | 48,45 | 49,10 | 48,15 | 48,65 | -0,10% | 111,00 |
| 13.04.2026 | 46,70 | 48,75 | 45,85 | 48,70 | 2,74% | 444,00 |
| 10.04.2026 | 46,10 | 48,90 | 45,50 | 47,40 | 3,55% | 1.038,00 |
| 09.04.2026 | 46,40 | 46,78 | 45,10 | 45,78 | -0,44% | 6,00 |
| 08.04.2026 | 45,40 | 46,43 | 44,83 | 45,98 | 7,17% | 394,00 |
| 07.04.2026 | 43,55 | 44,73 | 42,05 | 42,90 | -1,15% | - |
| 02.04.2026 | 40,60 | 43,50 | 40,00 | 43,40 | 4,20% | 81,00 |
| 01.04.2026 | 42,15 | 43,10 | 41,15 | 41,65 | -0,24% | 694,00 |
| 31.03.2026 | 39,70 | 41,80 | 39,65 | 41,75 | 7,19% | 80,00 |
| 30.03.2026 | 45,00 | 46,35 | 38,85 | 38,95 | -13,92% | 477,00 |
| 27.03.2026 | 44,90 | 46,25 | 44,05 | 45,25 | 1,34% | 24,00 |
| 26.03.2026 | 46,10 | 46,30 | 44,50 | 44,65 | -3,25% | 162,00 |
| 25.03.2026 | 46,40 | 47,55 | 45,80 | 46,15 | 3,36% | 297,00 |
| 24.03.2026 | 45,90 | 46,30 | 43,85 | 44,65 | -3,46% | 22,00 |
| 23.03.2026 | 42,25 | 46,30 | 41,10 | 46,25 | 5,71% | 140,00 |
| 20.03.2026 | 46,30 | 46,45 | 43,55 | 43,75 | -4,79% | 190,00 |
| 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 |