55,245€
-4,12%
Echtzeit-Aktienkurs MP Materials Corp.
Bid:
Ask:
Aktienkurse zur MP Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 49,08 | 52,07 | 48,88 | 51,66 | 3,01% | 1.162,00 |
| 06.03.2026 | 50,96 | 52,23 | 48,74 | 50,15 | -0,31% | 2.591,00 |
| 05.03.2026 | 52,79 | 53,96 | 49,92 | 50,30 | -5,11% | 4.188,00 |
| 04.03.2026 | 51,79 | 53,98 | 51,66 | 53,01 | 0,35% | 2.455,00 |
| 03.03.2026 | 52,89 | 54,56 | 51,27 | 52,83 | -2,73% | 2.459,00 |
| 02.03.2026 | 48,66 | 54,66 | 48,00 | 54,31 | 9,20% | 5.238,00 |
| 27.02.2026 | 50,52 | 51,87 | 48,28 | 49,73 | 0,64% | 2.605,00 |
| 26.02.2026 | 50,15 | 51,59 | 48,50 | 49,42 | -0,90% | 6.538,00 |
| 25.02.2026 | 49,86 | 50,97 | 49,68 | 49,87 | 0,66% | 1.887,00 |
| 24.02.2026 | 47,52 | 49,84 | 46,12 | 49,54 | 4,84% | 3.572,00 |
| 23.02.2026 | 46,14 | 47,43 | 45,77 | 47,25 | 0,61% | 6.945,00 |
| 20.02.2026 | 49,99 | 50,01 | 46,75 | 46,97 | -5,47% | 4.377,00 |
| 19.02.2026 | 49,28 | 50,11 | 47,84 | 49,69 | 1,14% | 2.403,00 |
| 18.02.2026 | 48,48 | 49,58 | 47,97 | 49,13 | 2,24% | 2.383,00 |
| 17.02.2026 | 48,55 | 49,05 | 46,15 | 48,05 | -3,13% | 3.005,00 |
| 16.02.2026 | 49,10 | 49,65 | 49,00 | 49,60 | 1,54% | 1.873,00 |
| 13.02.2026 | 48,00 | 49,30 | 46,55 | 48,85 | 0,93% | 5.082,00 |
| 12.02.2026 | 50,50 | 50,70 | 47,70 | 48,40 | -5,10% | 2.062,00 |
| 11.02.2026 | 51,80 | 53,60 | 49,50 | 51,00 | -2,67% | 2.168,00 |
| 10.02.2026 | 52,00 | 53,80 | 51,80 | 52,40 | -0,19% | 1.854,00 |
| 09.02.2026 | 51,60 | 53,20 | 50,20 | 52,50 | 1,16% | 3.811,00 |
| 06.02.2026 | 48,00 | 52,00 | 47,95 | 51,90 | 8,92% | 6.120,00 |
| 05.02.2026 | 50,70 | 51,30 | 47,55 | 47,65 | -7,30% | 3.665,00 |
| 04.02.2026 | 53,80 | 55,90 | 48,60 | 51,40 | -5,51% | 8.409,00 |
| 03.02.2026 | 51,60 | 55,00 | 51,40 | 54,40 | 6,46% | 5.342,00 |
| 02.02.2026 | 47,20 | 53,20 | 47,20 | 51,10 | 3,02% | 4.969,00 |
| 30.01.2026 | 51,00 | 53,40 | 48,45 | 49,60 | -4,25% | 6.009,00 |
| 29.01.2026 | 53,20 | 54,70 | 48,85 | 51,80 | -7,66% | 21.027,00 |
| 28.01.2026 | 56,00 | 57,00 | 54,40 | 56,10 | 1,26% | 3.509,00 |
| 27.01.2026 | 53,90 | 56,80 | 53,00 | 55,40 | 3,75% | 5.519,00 |
| 26.01.2026 | 61,20 | 62,80 | 52,80 | 53,40 | -9,03% | 31.295,00 |
| 23.01.2026 | 59,20 | 59,70 | 56,30 | 58,70 | 0,86% | 2.960,00 |
| 22.01.2026 | 55,60 | 60,40 | 55,60 | 58,20 | 4,11% | 5.029,00 |
| 21.01.2026 | 59,30 | 60,50 | 52,60 | 55,90 | -4,44% | 8.273,00 |
| 20.01.2026 | 59,50 | 61,20 | 57,10 | 58,50 | -3,15% | 5.524,00 |
| 19.01.2026 | 60,10 | 60,40 | 58,90 | 60,40 | 1,51% | 5.920,00 |
| 16.01.2026 | 58,30 | 60,10 | 56,60 | 59,50 | 3,48% | 2.787,00 |
| 15.01.2026 | 59,30 | 59,60 | 56,70 | 57,50 | -3,04% | 4.137,00 |
| 14.01.2026 | 54,90 | 60,20 | 53,40 | 59,30 | 8,01% | 6.211,00 |
| 13.01.2026 | 57,40 | 58,60 | 54,40 | 54,90 | -3,00% | 7.356,00 |
| 12.01.2026 | 53,60 | 57,40 | 53,20 | 56,60 | 6,19% | 8.678,00 |
| 09.01.2026 | 52,80 | 54,10 | 51,00 | 53,30 | 1,72% | 3.711,00 |
| 08.01.2026 | 52,70 | 56,20 | 51,90 | 52,40 | -1,69% | 7.315,00 |
| 07.01.2026 | 52,80 | 54,90 | 51,20 | 53,30 | 3,50% | 8.495,00 |
| 06.01.2026 | 50,20 | 52,40 | 49,80 | 51,50 | 3,00% | 4.507,00 |
| 05.01.2026 | 47,60 | 50,20 | 47,45 | 50,00 | 6,38% | 5.198,00 |
| 02.01.2026 | 43,65 | 47,20 | 43,45 | 47,00 | 5,86% | 3.073,00 |
| 30.12.2025 | 44,10 | 44,45 | 44,05 | 44,40 | 0,79% | 2.011,00 |
| 29.12.2025 | 45,35 | 45,70 | 43,85 | 44,05 | -4,03% | 5.702,00 |
| 23.12.2025 | 46,10 | 47,15 | 45,35 | 45,90 | -0,76% | 3.771,00 |
| 22.12.2025 | 46,30 | 46,95 | 45,70 | 46,25 | 0,11% | 4.389,00 |
| 19.12.2025 | 44,80 | 46,50 | 44,35 | 46,20 | 4,29% | 1.520,00 |
| 18.12.2025 | 44,20 | 46,90 | 43,85 | 44,30 | 0,11% | 9.973,00 |
| 17.12.2025 | 45,75 | 47,55 | 44,15 | 44,25 | -2,53% | 1.137,00 |
| 16.12.2025 | 44,80 | 45,85 | 44,15 | 45,40 | 0,22% | 2.107,00 |
| 15.12.2025 | 48,40 | 49,25 | 45,15 | 45,30 | -6,11% | 3.690,00 |
| 12.12.2025 | 50,90 | 51,30 | 47,55 | 48,25 | -5,95% | 5.033,00 |
| 11.12.2025 | 48,80 | 51,30 | 48,30 | 51,30 | 3,22% | 7.523,00 |
| 10.12.2025 | 51,50 | 51,80 | 49,15 | 49,70 | -3,50% | 4.676,00 |
| 09.12.2025 | 52,30 | 52,60 | 50,90 | 51,50 | -1,90% | 3.027,00 |
| 08.12.2025 | 53,00 | 54,00 | 50,70 | 52,50 | -1,50% | 5.306,00 |
| 05.12.2025 | 54,50 | 55,30 | 53,10 | 53,30 | 0,76% | 5.549,00 |