36,425€
9,14%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2026 | 62,00 | 62,35 | 58,15 | 58,90 | -5,08% | 535,00 |
| 02.06.2026 | 59,45 | 63,00 | 58,70 | 62,05 | 2,73% | 299,00 |
| 01.06.2026 | 55,40 | 61,30 | 54,35 | 60,40 | 9,12% | 488,00 |
| 29.05.2026 | 57,80 | 57,95 | 54,80 | 55,35 | -4,24% | 206,00 |
| 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 |