34,400€
3,15%
Echtzeit-Aktienkurs MP Materials Corp
Bid:
Ask:
Aktienkurse zur MP Materials Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,78 | 34,93 | 32,45 | 34,40 | 3,15% | 4.012,00 |
| 11.11.2026 | 33,45 | 34,45 | 33,10 | 33,35 | 1,68% | 3.755,00 |
| 10.11.2026 | 33,53 | 33,80 | 31,93 | 32,80 | -2,67% | 2.176,00 |
| 09.11.2026 | 31,80 | 33,85 | 31,30 | 33,70 | 5,97% | 2.924,00 |
| 06.11.2026 | 31,00 | 32,15 | 30,38 | 31,80 | 3,00% | 3.284,00 |
| 05.11.2026 | 31,95 | 32,63 | 28,40 | 30,88 | -4,11% | 7.537,00 |
| 04.11.2026 | 33,58 | 34,63 | 31,65 | 32,20 | -5,15% | 4.868,00 |
| 03.11.2026 | 34,28 | 35,10 | 33,38 | 33,95 | -1,16% | 1.979,00 |
| 02.11.2026 | 35,78 | 36,48 | 34,05 | 34,35 | -3,24% | 3.229,00 |
| 30.10.2026 | 36,00 | 36,20 | 34,45 | 35,50 | -2,61% | 3.137,00 |
| 29.10.2026 | 36,40 | 38,05 | 35,83 | 36,45 | -0,55% | 4.568,00 |
| 28.10.2026 | 36,88 | 37,58 | 35,63 | 36,65 | 0,14% | 4.284,00 |
| 27.10.2026 | 33,63 | 36,85 | 33,50 | 36,60 | 8,77% | 4.706,00 |
| 26.10.2026 | 34,20 | 34,53 | 33,35 | 33,65 | -2,04% | 1.354,00 |
| 23.10.2026 | 34,38 | 34,73 | 33,15 | 34,35 | 0,51% | 996,00 |
| 22.10.2026 | 34,53 | 34,80 | 33,50 | 34,18 | -3,19% | 3.407,00 |
| 21.10.2026 | 35,38 | 35,48 | 34,90 | 35,30 | 0,71% | 4.274,00 |
| 20.10.2026 | 34,75 | 35,68 | 33,78 | 35,05 | 0,43% | 2.011,00 |
| 19.10.2026 | 36,38 | 36,63 | 34,70 | 34,90 | -2,51% | 3.345,00 |
| 16.10.2026 | 37,20 | 37,75 | 35,50 | 35,80 | -3,89% | 1.759,00 |
| 15.10.2026 | 36,83 | 37,25 | 36,75 | 37,25 | 4,05% | 97,00 |
| 14.10.2026 | 38,05 | 38,18 | 35,00 | 35,80 | -5,91% | 4.864,00 |
| 13.10.2026 | 38,83 | 39,03 | 37,45 | 38,05 | -2,06% | 3.503,00 |
| 12.10.2026 | 41,33 | 41,38 | 38,70 | 38,85 | -5,70% | 4.539,00 |
| 09.10.2026 | 41,48 | 42,03 | 40,58 | 41,20 | 0,00% | 1.117,00 |
| 08.10.2026 | 41,38 | 41,75 | 40,48 | 41,20 | -0,36% | 3.091,00 |
| 07.10.2026 | 43,38 | 43,65 | 40,75 | 41,35 | -4,17% | 1.423,00 |
| 06.10.2026 | 41,85 | 43,23 | 41,80 | 43,15 | 2,98% | 1.787,00 |
| 05.10.2026 | 42,05 | 42,70 | 41,53 | 41,90 | 0,72% | 3.317,00 |
| 02.10.2026 | 41,08 | 42,10 | 40,98 | 41,60 | 1,71% | 2.412,00 |
| 01.10.2026 | 42,20 | 42,50 | 39,55 | 40,90 | -2,27% | 2.572,00 |
| 30.09.2026 | 40,18 | 42,88 | 39,90 | 41,85 | 4,36% | 9.122,00 |
| 29.09.2026 | 40,75 | 41,63 | 39,50 | 40,10 | -1,96% | 2.958,00 |
| 28.09.2026 | 42,45 | 42,50 | 40,73 | 40,90 | -4,55% | 2.599,00 |
| 25.09.2026 | 43,65 | 43,98 | 42,25 | 42,85 | -1,04% | 2.257,00 |
| 24.09.2026 | 43,05 | 43,80 | 41,88 | 43,30 | 0,46% | 3.267,00 |
| 23.09.2026 | 44,70 | 44,90 | 42,85 | 43,10 | -3,42% | 2.720,00 |
| 22.09.2026 | 43,78 | 44,83 | 42,50 | 44,63 | 2,00% | 3.897,00 |
| 21.09.2026 | 42,20 | 44,15 | 42,15 | 43,75 | 5,55% | 4.968,00 |
| 18.09.2026 | 43,53 | 43,93 | 41,15 | 41,45 | -3,94% | 4.244,00 |
| 17.09.2026 | 43,00 | 44,08 | 42,85 | 43,15 | 0,82% | 1.714,00 |
| 16.09.2026 | 42,68 | 43,18 | 41,75 | 42,80 | 0,35% | 3.189,00 |
| 15.09.2026 | 43,78 | 44,28 | 42,35 | 42,65 | -2,96% | 3.281,00 |
| 14.09.2026 | 43,28 | 44,75 | 42,98 | 43,95 | 0,69% | 2.369,00 |
| 11.09.2026 | 44,50 | 44,95 | 43,38 | 43,65 | -1,36% | 8.608,00 |
| 10.09.2026 | 46,88 | 47,13 | 44,03 | 44,25 | -5,25% | 3.266,00 |
| 09.09.2026 | 47,90 | 48,38 | 46,60 | 46,70 | -2,30% | 1.530,00 |
| 08.09.2026 | 47,03 | 49,28 | 46,65 | 47,80 | 1,32% | 3.130,00 |
| 07.09.2026 | 46,98 | 48,98 | 46,93 | 47,18 | 0,48% | 3.240,00 |
| 04.09.2026 | 46,28 | 50,40 | 46,25 | 46,95 | 1,95% | 4.496,00 |
| 03.09.2026 | 47,30 | 48,03 | 45,80 | 46,05 | -2,33% | 1.705,00 |
| 02.09.2026 | 46,35 | 47,63 | 46,03 | 47,15 | 1,73% | 2.766,00 |
| 01.09.2026 | 47,35 | 47,90 | 45,15 | 46,35 | -1,85% | 3.118,00 |
| 31.08.2026 | 48,30 | 48,63 | 46,73 | 47,23 | -2,58% | 4.116,00 |
| 28.08.2026 | 50,50 | 51,30 | 48,03 | 48,48 | -4,29% | 3.311,00 |
| 27.08.2026 | 51,20 | 51,40 | 49,18 | 50,65 | -0,39% | 2.911,00 |
| 26.08.2026 | 52,00 | 53,60 | 50,05 | 50,85 | -1,36% | 4.679,00 |
| 25.08.2026 | 49,38 | 51,70 | 47,70 | 51,55 | 4,56% | 4.631,00 |
| 24.08.2026 | 50,75 | 51,55 | 48,10 | 49,30 | -4,27% | 4.425,00 |
| 21.08.2026 | 47,20 | 51,90 | 47,20 | 51,50 | 9,40% | 6.292,00 |
| 20.08.2026 | 45,73 | 47,25 | 45,28 | 47,08 | -3,04% | 2.328,00 |
| 19.08.2026 | 48,50 | 49,55 | 48,13 | 48,55 | -16,36% | 1.884,00 |
| 05.05.2026 | 56,85 | 58,95 | 55,63 | 58,05 | 2,27% | 1.599,00 |
| 04.05.2026 | 58,07 | 59,50 | 56,05 | 56,76 | 1,17% | 5.929,00 |
| 30.04.2026 | 52,54 | 56,39 | 52,19 | 56,10 | 7,33% | 4.237,00 |
| 29.04.2026 | 53,57 | 54,48 | 51,55 | 52,27 | -0,78% | 2.640,00 |
| 28.04.2026 | 55,24 | 55,39 | 51,70 | 52,68 | -4,88% | 7.931,00 |
| 27.04.2026 | 51,82 | 55,60 | 51,11 | 55,39 | 6,43% | 3.188,00 |
| 24.04.2026 | 54,84 | 55,67 | 51,71 | 52,04 | -4,58% | 4.501,00 |
| 23.04.2026 | 57,86 | 58,72 | 53,74 | 54,54 | -7,25% | 7.214,00 |
| 22.04.2026 | 57,05 | 59,29 | 55,90 | 58,80 | 4,51% | 2.516,00 |
| 21.04.2026 | 56,18 | 58,32 | 55,54 | 56,26 | 0,62% | 3.587,00 |
| 20.04.2026 | 50,83 | 56,44 | 50,20 | 55,92 | 8,02% | 6.725,00 |
| 17.04.2026 | 52,67 | 54,30 | 51,65 | 51,77 | -1,83% | 5.807,00 |
| 16.04.2026 | 50,97 | 53,56 | 50,53 | 52,73 | 4,16% | 4.386,00 |
| 15.04.2026 | 48,58 | 51,34 | 48,38 | 50,63 | 4,06% | 3.849,00 |
| 14.04.2026 | 48,48 | 49,36 | 48,05 | 48,65 | 0,44% | 2.541,00 |
| 13.04.2026 | 46,67 | 48,81 | 45,78 | 48,43 | 2,31% | 1.237,00 |
| 10.04.2026 | 46,19 | 48,91 | 45,53 | 47,34 | 2,38% | 2.300,00 |
| 09.04.2026 | 46,08 | 46,82 | 45,11 | 46,24 | -0,69% | 3.478,00 |
| 08.04.2026 | 45,13 | 46,81 | 44,79 | 46,56 | 8,47% | 5.273,00 |
| 07.04.2026 | 44,08 | 44,55 | 42,00 | 42,93 | -0,07% | 1.630,00 |
| 02.04.2026 | 40,61 | 43,56 | 39,71 | 42,96 | 2,74% | 2.453,00 |
| 01.04.2026 | 42,49 | 42,95 | 41,18 | 41,81 | 0,23% | 2.707,00 |
| 31.03.2026 | 39,84 | 41,93 | 39,70 | 41,72 | 5,08% | 3.364,00 |
| 30.03.2026 | 45,20 | 46,35 | 38,79 | 39,70 | -11,61% | 5.004,00 |
| 27.03.2026 | 45,02 | 46,30 | 44,04 | 44,92 | 0,29% | 2.245,00 |
| 26.03.2026 | 45,75 | 46,32 | 44,48 | 44,79 | -3,52% | 1.641,00 |
| 25.03.2026 | 46,48 | 47,56 | 45,62 | 46,42 | 0,56% | 5.569,00 |
| 24.03.2026 | 45,63 | 46,52 | 43,86 | 46,16 | 0,74% | 2.861,00 |
| 23.03.2026 | 42,06 | 46,49 | 41,66 | 45,82 | 4,26% | 3.097,00 |
| 20.03.2026 | 46,28 | 46,49 | 43,52 | 43,95 | -4,50% | 5.703,00 |
| 19.03.2026 | 50,17 | 50,49 | 45,18 | 46,02 | -8,56% | 3.729,00 |
| 18.03.2026 | 51,56 | 51,80 | 50,08 | 50,33 | -1,88% | 8.021,00 |
| 17.03.2026 | 51,28 | 52,65 | 50,98 | 51,30 | -0,31% | 1.555,00 |
| 16.03.2026 | 50,58 | 52,28 | 49,92 | 51,46 | 2,88% | 7.830,00 |
| 13.03.2026 | 52,41 | 53,13 | 49,57 | 50,01 | -4,24% | 2.924,00 |
| 12.03.2026 | 52,92 | 54,34 | 51,34 | 52,23 | -2,54% | 5.272,00 |
| 11.03.2026 | 53,03 | 54,32 | 52,27 | 53,59 | 1,05% | 3.488,00 |
| 10.03.2026 | 51,50 | 54,09 | 51,09 | 53,03 | 2,66% | 2.938,00 |