MP Materials Corp (MP)

MP
🏛️ Vereinigte Staaten →
68.63
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 70.10 70.85 69.75 69.87 1,106.9K
09:31 69.81 70.35 69.81 69.81 103.6K
09:32 69.82 70.50 69.23 70.43 110.8K
09:33 70.50 70.70 70.13 70.28 73.0K
09:34 70.27 70.27 69.48 69.55 67.9K
09:35 69.38 69.78 69.38 69.47 49.1K
09:36 69.52 69.52 68.87 69.41 132.4K
09:37 69.32 69.40 68.95 68.95 44.9K
09:38 69.06 69.53 69.06 69.30 27.0K
09:39 69.20 69.48 69.10 69.10 36.3K
09:40 69.12 69.55 69.10 69.19 120.2K
09:41 69.22 69.65 69.13 69.56 50.4K
09:42 69.48 69.73 69.29 69.50 61.8K
09:43 69.73 69.88 69.27 69.33 39.0K
09:44 69.48 69.71 69.35 69.71 23.0K
09:45 69.56 70.47 69.56 70.29 59.2K
09:46 70.29 70.39 70.14 70.37 38.9K
09:47 70.29 70.88 70.29 70.56 46.7K
09:48 70.51 70.51 69.82 69.99 94.8K
09:49 70.05 70.05 69.76 70.00 55.2K
09:50 69.89 70.35 69.89 70.07 28.5K
09:51 70.17 70.31 70.04 70.09 22.4K
09:52 70.09 70.14 69.97 70.03 28.9K
09:53 70.11 70.23 70.11 70.21 26.4K
09:54 70.25 70.41 70.23 70.35 27.4K
09:55 70.41 70.64 70.40 70.60 42.9K
09:56 70.79 71.10 70.69 71.10 57.5K
09:57 71.20 71.44 71.17 71.41 98.1K
09:58 71.34 71.58 71.25 71.57 76.2K
09:59 71.69 72.24 71.69 72.24 133.9K
10:00 72.28 72.80 72.28 72.68 185.8K
10:01 72.65 73.04 72.65 72.92 120.8K
10:02 72.96 73.03 72.70 72.98 84.9K
10:03 73.00 73.20 73.00 73.08 113.6K
10:04 73.19 73.80 73.19 73.80 108.9K
10:05 74.04 74.17 73.65 74.17 102.5K
10:06 74.18 74.67 74.17 74.67 101.0K
10:07 74.77 75.24 74.77 75.19 179.9K
10:08 75.23 75.23 74.59 74.95 163.8K
10:09 74.95 74.98 74.76 74.98 200.2K
10:10 74.90 74.94 74.66 74.84 170.6K
10:11 74.84 75.10 74.69 74.82 91.6K
10:12 74.84 74.92 74.59 74.73 61.6K
10:13 74.71 74.89 74.63 74.72 147.9K
10:14 74.81 74.92 74.53 74.60 85.0K
10:15 74.65 75.16 74.64 75.14 144.9K
10:16 75.10 75.14 74.38 74.38 64.6K
10:17 74.50 74.85 74.50 74.61 58.3K
10:18 74.48 74.59 74.39 74.58 54.0K
10:19 74.51 74.58 74.26 74.41 64.0K
10:20 74.44 74.88 74.37 74.72 50.9K
10:21 74.81 75.55 74.81 75.55 163.0K
10:22 75.55 75.59 75.46 75.51 78.4K
10:23 75.52 75.87 75.52 75.60 86.3K
10:24 75.56 75.74 75.43 75.60 54.1K
10:25 75.70 75.80 75.61 75.79 92.9K
10:26 75.88 75.98 75.73 75.73 66.8K
10:27 75.75 76.54 75.75 76.50 149.6K
10:28 76.44 76.90 76.44 76.82 120.2K
10:29 76.80 77.01 76.80 76.88 342.9K
10:30 76.96 76.96 76.81 76.88 159.9K
10:31 76.87 77.92 76.81 77.86 403.7K
10:32 77.89 78.05 77.75 77.95 346.8K
10:33 77.94 78.47 77.92 78.39 312.9K
10:34 78.35 78.80 78.29 78.56 235.1K
10:35 78.56 79.52 78.35 79.52 305.0K
10:36 79.35 79.47 79.08 79.28 181.3K
10:37 79.38 80.27 79.38 80.27 378.3K
10:38 80.30 80.86 80.15 80.66 347.9K
10:39 80.76 81.23 80.53 80.97 273.6K
10:40 81.23 81.32 80.62 80.74 462.5K
10:41 80.77 81.71 80.77 81.71 300.2K
10:42 81.69 82.00 81.51 81.86 306.7K
10:43 81.84 81.87 81.24 81.24 194.5K
10:44 81.03 81.29 80.88 81.02 228.4K
10:45 81.23 82.15 81.02 81.63 247.9K
10:46 81.61 81.84 80.97 81.33 183.1K
10:47 81.30 81.89 81.27 81.83 164.0K
10:48 81.82 82.14 81.82 82.06 305.4K
10:49 82.15 82.15 81.83 81.96 188.5K
10:50 82.00 82.00 80.71 80.71 210.8K
10:51 80.88 80.88 79.95 79.95 271.7K
10:52 79.95 79.96 79.24 79.41 383.1K
10:53 79.38 79.57 79.10 79.34 198.0K
10:54 79.46 79.54 79.15 79.20 152.8K
10:55 79.30 79.62 79.21 79.24 135.7K
10:56 79.34 79.74 79.34 79.34 89.9K
10:57 79.34 80.24 79.34 80.24 152.6K
10:58 80.19 80.25 79.62 79.64 135.6K
10:59 79.71 79.96 79.65 79.74 71.4K
11:00 79.82 79.96 79.32 79.53 82.4K
11:01 79.63 80.28 79.58 80.07 90.3K
11:02 80.21 80.58 80.21 80.44 117.9K
11:03 80.39 80.57 80.21 80.38 75.2K
11:04 80.40 80.64 80.27 80.31 67.5K
11:05 80.50 80.66 80.00 80.20 90.6K
11:06 80.20 80.20 79.70 80.07 71.7K
11:07 80.00 80.40 80.00 80.26 44.1K
11:08 80.06 80.19 79.95 80.02 54.9K
11:09 80.05 80.27 79.92 80.26 75.7K
11:10 80.13 80.25 79.81 79.87 74.7K
11:11 79.97 80.16 79.89 80.03 130.1K
11:12 79.89 80.21 79.86 80.15 102.9K
11:13 80.17 80.17 79.54 79.54 74.1K
11:14 79.57 79.68 79.47 79.66 75.8K
11:15 79.67 79.98 79.53 79.69 49.7K
11:16 79.65 79.81 79.37 79.37 56.2K
11:17 79.38 79.71 79.38 79.53 41.7K
11:18 79.52 79.52 78.76 78.80 140.9K
11:19 78.86 79.33 78.86 79.18 100.2K
11:20 79.25 79.62 79.21 79.24 60.2K
11:21 79.44 79.45 79.22 79.25 40.7K
11:22 79.44 79.44 78.87 78.87 52.8K
11:23 78.96 79.29 78.96 79.21 46.2K
11:24 79.29 79.32 79.06 79.15 31.6K
11:25 79.20 79.20 78.90 79.06 36.3K
11:26 79.20 79.32 79.09 79.21 36.6K
11:27 79.04 79.04 78.80 78.90 69.9K
11:28 78.92 79.22 78.91 79.07 56.0K
11:29 79.14 79.46 79.10 79.46 54.3K
11:30 79.50 79.59 79.20 79.28 58.4K
11:31 79.25 79.35 79.11 79.35 48.3K
11:32 79.46 79.95 79.46 79.78 88.4K
11:33 79.74 79.85 79.49 79.49 54.8K
11:34 79.61 79.76 79.58 79.62 56.6K
11:35 79.51 79.71 79.51 79.59 40.3K
11:36 79.63 79.69 79.49 79.55 73.4K
11:37 79.46 79.83 79.42 79.56 40.7K
11:38 79.56 79.60 79.30 79.50 51.9K
11:39 79.55 79.76 79.53 79.75 37.5K
11:40 79.72 80.02 79.63 79.93 92.1K
11:41 80.04 80.08 79.84 80.00 50.9K
11:42 80.02 80.02 79.90 79.96 24.6K
11:43 79.98 80.24 79.96 80.14 85.9K
11:44 80.20 80.20 80.11 80.20 35.3K
11:45 80.16 80.18 79.87 79.98 47.8K
11:46 80.00 80.00 79.72 80.00 42.6K
11:47 79.97 80.15 79.90 80.14 29.3K
11:48 80.18 80.30 80.10 80.30 40.5K
11:49 80.19 80.20 80.05 80.17 44.4K
11:50 80.19 80.19 80.05 80.18 15.7K
11:51 80.27 80.35 80.14 80.27 41.4K
11:52 80.34 80.36 80.16 80.16 30.8K
11:53 80.25 80.31 80.17 80.22 22.2K
11:54 80.35 80.42 80.28 80.38 31.1K
11:55 80.38 80.50 80.24 80.28 120.4K
11:56 80.28 80.28 80.11 80.26 28.3K
11:57 80.26 80.48 80.11 80.48 32.5K
11:58 80.45 80.45 80.20 80.20 32.7K
11:59 80.31 80.40 80.26 80.27 16.4K
12:00 80.32 80.50 80.20 80.50 45.8K
12:01 80.40 80.40 80.23 80.28 19.9K
12:02 80.32 80.38 80.16 80.17 24.1K
12:03 80.10 80.19 79.87 79.87 40.9K
12:04 79.89 80.00 79.71 79.77 38.7K
12:05 79.85 79.93 79.80 79.90 16.0K
12:06 79.91 79.99 79.70 79.70 26.4K
12:07 79.75 79.84 79.69 79.69 21.6K
12:08 79.72 79.85 79.65 79.68 14.9K
12:09 79.69 79.78 79.50 79.57 26.5K
12:10 79.52 79.80 79.44 79.45 49.7K
12:11 79.49 79.49 79.31 79.33 31.2K
12:12 79.31 79.44 79.23 79.37 24.8K
12:13 79.43 79.48 79.20 79.29 20.1K
12:14 79.19 79.48 79.16 79.33 27.4K
12:15 79.24 79.41 79.24 79.39 10.6K
12:16 79.34 79.56 79.13 79.25 38.1K
12:17 79.33 79.56 79.32 79.32 21.2K
12:18 79.42 79.52 79.25 79.25 18.5K
12:19 79.30 79.36 79.21 79.21 18.5K
12:20 79.20 79.54 79.10 79.54 23.5K
12:21 79.50 79.52 79.21 79.21 21.4K
12:22 79.26 79.50 79.16 79.16 29.4K
12:23 79.19 79.26 78.96 78.96 38.7K
12:24 78.98 79.02 78.85 79.00 38.2K
12:25 78.98 78.98 78.84 78.89 19.7K
12:26 78.77 78.80 78.67 78.70 69.7K
12:27 78.71 78.86 78.62 78.62 33.6K
12:28 78.62 78.70 78.54 78.59 41.7K
12:29 78.58 78.69 78.51 78.67 38.0K
12:30 78.67 78.74 78.60 78.70 29.2K
12:31 78.70 78.84 78.70 78.77 25.6K
12:32 78.69 78.87 78.69 78.87 19.6K
12:33 78.84 78.84 78.61 78.66 27.1K
12:34 78.65 78.67 78.56 78.67 18.3K
12:35 78.65 78.65 78.44 78.53 64.8K
12:36 78.47 78.69 78.41 78.60 44.7K
12:37 78.61 78.70 78.52 78.58 51.1K
12:38 78.52 78.58 78.35 78.40 53.0K
12:39 78.45 78.51 78.34 78.41 42.5K
12:40 78.30 78.39 77.94 77.95 101.7K
12:41 77.98 78.14 77.96 77.99 34.2K
12:42 78.08 78.33 78.08 78.24 37.9K
12:43 78.21 78.37 78.08 78.36 21.4K
12:44 78.42 78.44 78.27 78.35 26.5K
12:45 78.15 78.32 78.15 78.22 19.9K
12:46 78.25 78.33 78.20 78.20 16.2K
12:47 78.16 78.27 78.14 78.22 14.3K
12:48 78.22 78.30 78.20 78.24 25.5K
12:49 78.22 78.22 78.13 78.17 18.7K
12:50 78.14 78.27 78.09 78.09 31.8K
12:51 78.23 78.42 78.17 78.29 27.8K
12:52 78.33 78.37 78.25 78.34 21.9K
12:53 78.27 78.27 78.02 78.15 19.4K
12:54 78.16 78.34 78.16 78.23 34.7K
12:55 78.24 78.52 78.21 78.41 23.6K
12:56 78.45 78.78 78.45 78.69 27.1K
12:57 78.62 78.62 78.32 78.32 29.5K
12:58 78.24 78.37 78.20 78.27 19.3K
12:59 78.31 78.36 78.28 78.36 22.3K
13:00 78.48 78.66 78.45 78.59 26.6K
13:01 78.57 78.80 78.43 78.72 23.9K
13:02 78.73 78.93 78.65 78.93 39.4K
13:03 78.97 78.97 78.59 78.59 34.7K
13:04 78.57 78.67 78.41 78.52 27.9K
13:05 78.46 78.50 78.39 78.40 21.4K
13:06 78.39 78.41 78.27 78.27 78.5K
13:07 78.27 78.31 78.23 78.28 32.0K
13:08 78.22 78.36 78.22 78.33 26.1K
13:09 78.33 78.48 78.22 78.37 26.6K
13:10 78.33 78.35 78.14 78.14 45.6K
13:11 78.09 78.18 78.09 78.16 18.8K
13:12 78.16 78.21 78.10 78.21 59.4K
13:13 78.14 78.24 78.10 78.23 46.7K
13:14 78.21 78.42 78.21 78.30 18.0K
13:15 78.33 78.33 78.11 78.19 22.9K
13:16 78.29 78.64 78.29 78.61 32.6K
13:17 78.59 78.60 78.40 78.52 27.3K
13:18 78.39 78.46 77.98 78.05 35.1K
13:19 78.03 78.15 77.92 78.13 26.8K
13:20 78.08 78.08 78.00 78.05 14.5K
13:21 78.01 78.06 77.93 77.98 52.2K
13:22 78.15 78.15 77.75 77.82 68.1K
13:23 77.91 77.99 77.81 77.84 25.9K
13:24 77.76 77.84 77.67 77.80 56.1K
13:25 77.71 77.84 77.69 77.84 44.1K
13:26 77.80 77.81 77.71 77.77 22.1K
13:27 77.75 77.90 77.75 77.83 15.1K
13:28 77.83 77.93 77.80 77.87 19.3K
13:29 77.87 77.92 77.80 77.85 16.2K
13:30 77.85 77.90 77.70 77.70 24.7K
13:31 77.73 77.80 77.55 77.58 41.4K
13:32 77.58 77.69 77.46 77.55 52.2K
13:33 77.53 77.54 77.40 77.47 33.4K
13:34 77.45 77.51 77.36 77.40 30.7K
13:35 77.37 77.41 77.28 77.28 42.1K
13:36 77.31 77.31 77.05 77.12 58.1K
13:37 77.06 77.06 76.86 76.90 73.6K
13:38 76.89 76.98 76.85 76.85 54.2K
13:39 76.85 77.00 76.85 76.94 26.6K
13:40 76.86 76.89 76.80 76.82 20.7K
13:41 76.89 76.94 76.85 76.93 15.9K
13:42 76.87 77.18 76.85 77.18 48.6K
13:43 77.11 77.19 76.81 76.81 22.9K
13:44 76.84 77.01 76.84 76.88 27.6K
13:45 76.88 76.95 76.81 76.95 26.7K
13:46 76.88 76.88 76.59 76.61 80.1K
13:47 76.66 76.78 76.65 76.70 18.0K
13:48 76.78 76.87 76.60 76.70 33.9K
13:49 76.76 76.95 76.72 76.86 43.6K
13:50 76.88 77.26 76.88 77.17 32.6K
13:51 77.26 77.26 77.03 77.22 24.4K
13:52 77.25 77.25 77.11 77.21 16.7K
13:53 77.17 77.50 77.13 77.45 29.6K
13:54 77.50 77.59 77.38 77.38 50.7K
13:55 77.38 77.38 76.98 77.00 34.6K
13:56 76.97 76.97 76.66 76.67 51.0K
13:57 76.66 76.70 76.60 76.69 16.6K
13:58 76.60 76.62 76.44 76.44 64.7K
13:59 76.41 76.49 76.38 76.44 24.9K
14:00 76.37 76.45 76.30 76.30 37.7K
14:01 76.30 76.44 76.03 76.04 58.2K
14:02 75.94 75.94 75.71 75.74 108.4K
14:03 75.81 75.85 75.67 75.78 84.0K
14:04 75.78 75.90 75.63 75.66 37.2K
14:05 75.70 75.85 75.66 75.85 40.9K
14:06 75.91 76.00 75.79 75.79 39.4K
14:07 75.80 75.88 75.75 75.88 17.8K
14:08 75.91 75.91 75.70 75.70 19.8K
14:09 75.76 75.90 75.76 75.76 31.8K
14:10 75.85 76.09 75.85 76.01 42.8K
14:11 75.93 76.10 75.87 75.87 87.3K
14:12 75.88 75.95 75.74 75.78 34.7K
14:13 75.65 75.73 75.55 75.65 42.3K
14:14 75.65 75.90 75.65 75.85 20.2K
14:15 75.78 75.92 75.78 75.88 35.2K
14:16 75.92 76.12 75.92 76.05 40.9K
14:17 76.05 76.21 76.03 76.03 22.4K
14:18 76.00 76.09 75.91 76.05 29.9K
14:19 76.06 76.18 76.06 76.15 22.6K
14:20 76.29 76.31 76.14 76.18 43.1K
14:21 76.18 76.41 76.18 76.33 31.2K
14:22 76.31 76.45 76.26 76.45 42.8K
14:23 76.47 76.47 76.30 76.35 37.3K
14:24 76.39 76.47 76.23 76.24 22.6K
14:25 76.20 76.35 76.20 76.31 12.7K
14:26 76.31 76.31 76.12 76.16 24.3K
14:27 76.23 76.67 76.23 76.67 39.7K
14:28 76.69 76.82 76.61 76.75 52.4K
14:29 76.66 76.81 76.58 76.81 30.8K
14:30 76.81 76.81 76.68 76.72 14.9K
14:31 76.74 76.95 76.73 76.85 23.5K
14:32 76.81 76.81 76.39 76.40 21.8K
14:33 76.46 76.49 76.30 76.43 19.4K
14:34 76.46 76.56 76.30 76.50 17.2K
14:35 76.38 76.55 76.38 76.49 14.3K
14:36 76.45 76.45 76.21 76.30 12.0K
14:37 76.27 76.46 76.26 76.34 14.6K
14:38 76.34 76.66 76.25 76.62 14.4K
14:39 76.63 76.79 76.61 76.78 18.5K
14:40 76.79 76.81 76.57 76.81 21.6K
14:41 76.85 76.95 76.75 76.91 42.1K
14:42 76.96 77.07 76.83 77.06 37.2K
14:43 77.08 77.16 76.99 77.03 19.1K
14:44 77.06 77.06 76.85 77.04 28.9K
14:45 76.96 77.10 76.96 76.99 12.7K
14:46 77.05 77.09 76.93 77.01 19.5K
14:47 76.94 77.04 76.90 76.94 19.6K
14:48 76.91 77.10 76.88 77.10 15.5K
14:49 77.04 77.55 77.04 77.55 43.2K
14:50 77.50 77.63 77.44 77.44 35.4K
14:51 77.44 77.52 77.42 77.45 25.0K
14:52 77.43 77.50 77.38 77.48 22.8K
14:53 77.65 77.83 77.58 77.59 45.8K
14:54 77.62 77.66 77.45 77.59 24.6K
14:55 77.56 77.70 77.54 77.65 12.5K
14:56 77.60 77.76 77.60 77.73 29.5K
14:57 77.72 77.76 77.49 77.55 52.7K
14:58 77.42 77.55 77.36 77.55 21.7K
14:59 77.58 77.58 77.37 77.44 13.5K
15:00 77.48 77.55 77.41 77.49 19.2K
15:01 77.59 77.60 77.30 77.36 22.3K
15:02 77.31 77.47 77.31 77.43 9.1K
15:03 77.42 77.69 77.39 77.67 22.7K
15:04 77.57 77.66 77.55 77.58 35.0K
15:05 77.57 77.60 77.53 77.54 12.3K
15:06 77.51 77.58 77.49 77.50 10.6K
15:07 77.47 77.49 77.35 77.39 14.6K
15:08 77.37 77.43 77.33 77.43 14.9K
15:09 77.40 77.45 77.39 77.43 16.7K
15:10 77.43 77.55 77.43 77.49 16.8K
15:11 77.49 77.79 77.41 77.78 31.5K
15:12 77.75 77.94 77.72 77.92 37.8K
15:13 77.90 77.97 77.85 77.92 32.6K
15:14 77.92 77.98 77.91 77.97 29.4K
15:15 77.95 77.97 77.84 77.84 29.1K
15:16 77.85 77.85 77.68 77.68 31.0K
15:17 77.78 77.89 77.70 77.89 23.1K
15:18 77.88 77.90 77.78 77.78 48.8K
15:19 77.77 77.77 77.69 77.71 22.2K
15:20 77.71 77.79 77.57 77.57 32.7K
15:21 77.56 77.56 77.45 77.50 36.7K
15:22 77.46 77.56 77.41 77.43 14.5K
15:23 77.41 77.53 77.41 77.42 26.7K
15:24 77.43 77.43 77.17 77.17 61.8K
15:25 77.23 77.27 77.17 77.22 19.5K
15:26 77.19 77.25 77.14 77.25 24.6K
15:27 77.21 77.33 77.19 77.33 17.9K
15:28 77.21 77.35 77.12 77.34 33.0K
15:29 77.33 77.44 77.28 77.44 29.7K
15:30 77.44 77.53 77.30 77.30 42.8K
15:31 77.30 77.32 77.20 77.32 26.1K
15:32 77.36 77.48 77.32 77.46 21.2K
15:33 77.45 77.45 77.20 77.20 19.5K
15:34 77.20 77.27 77.13 77.19 25.9K
15:35 77.19 77.19 77.13 77.20 35.2K
15:36 77.18 77.19 77.01 77.06 41.6K
15:37 77.07 77.08 76.76 76.81 57.3K
15:38 76.80 76.91 76.80 76.91 29.6K
15:39 76.90 76.91 76.81 76.83 18.2K
15:40 76.82 76.85 76.78 76.80 19.2K
15:41 76.80 76.80 76.62 76.69 43.4K
15:42 76.71 76.74 76.61 76.61 35.8K
15:43 76.67 76.75 76.62 76.71 33.0K
15:44 76.77 76.80 76.67 76.67 30.6K
15:45 76.63 76.75 76.63 76.75 34.7K
15:46 76.69 76.81 76.68 76.81 32.0K
15:47 76.82 77.00 76.79 76.92 49.8K
15:48 76.92 77.01 76.89 76.90 64.8K
15:49 76.95 76.99 76.94 76.99 35.6K
15:50 77.09 77.11 76.85 76.95 35.1K
15:51 76.97 76.98 76.78 76.78 42.4K
15:52 76.79 76.79 76.67 76.75 37.5K
15:53 76.74 76.82 76.66 76.68 42.9K
15:54 76.64 76.83 76.64 76.83 45.5K
15:55 76.86 77.00 76.72 76.89 76.7K
15:56 76.91 76.96 76.84 76.95 54.0K
15:57 77.00 77.00 76.84 76.96 73.7K
15:58 76.98 76.99 76.90 76.95 104.1K
15:59 77.00 77.16 77.00 77.13 917.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar