23,580$
-6,65%
Echtzeit-Aktienkurs Rocket Lab USA Inc.
Bid:
Ask:
Aktienkurse zur Rocket Lab USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,90 | 25,93 | 23,36 | 23,55 | -6,77% | 16.255.114,00 |
| 20.02.2025 | 25,98 | 26,15 | 23,87 | 25,26 | -2,58% | 22.731.013,00 |
| 19.02.2025 | 28,00 | 28,30 | 25,73 | 25,93 | -6,52% | 18.370.844,00 |
| 18.02.2025 | 28,27 | 29,79 | 27,39 | 27,74 | -1,00% | 20.834.908,00 |
| 14.02.2025 | 28,24 | 28,65 | 27,04 | 28,02 | -0,99% | 15.313.031,00 |
| 13.02.2025 | 28,08 | 28,38 | 27,01 | 28,30 | 2,46% | 18.499.494,00 |
| 12.02.2025 | 28,01 | 28,58 | 27,40 | 27,62 | -2,13% | 15.268.850,00 |
| 11.02.2025 | 29,86 | 30,32 | 28,08 | 28,22 | -7,78% | 20.038.637,00 |
| 10.02.2025 | 27,75 | 31,08 | 27,36 | 30,60 | 11,64% | 27.041.421,00 |
| 07.02.2025 | 27,98 | 29,69 | 27,22 | 27,41 | -0,98% | 19.260.137,00 |
| 06.02.2025 | 28,58 | 28,92 | 27,25 | 27,68 | -3,22% | 15.217.008,00 |
| 05.02.2025 | 28,96 | 29,14 | 27,85 | 28,60 | -0,28% | 15.038.732,00 |
| 04.02.2025 | 29,02 | 30,16 | 28,41 | 28,68 | 1,06% | 16.678.951,00 |
| 03.02.2025 | 27,19 | 29,18 | 26,45 | 28,38 | -2,31% | 18.545.564,00 |
| 31.01.2025 | 28,75 | 30,53 | 28,26 | 29,05 | 1,82% | 20.697.040,00 |
| 30.01.2025 | 29,19 | 30,81 | 27,77 | 28,53 | -1,18% | 19.428.090,00 |
| 29.01.2025 | 29,24 | 30,45 | 28,26 | 28,87 | -0,38% | 12.676.822,00 |
| 28.01.2025 | 29,70 | 30,49 | 27,85 | 28,98 | -1,53% | 16.026.506,00 |
| 27.01.2025 | 28,94 | 30,23 | 28,48 | 29,43 | -3,06% | 17.367.228,00 |
| 24.01.2025 | 32,03 | 33,34 | 30,20 | 30,36 | -3,83% | 23.878.644,00 |
| 23.01.2025 | 29,00 | 31,75 | 28,51 | 31,57 | 6,58% | 23.584.735,00 |
| 22.01.2025 | 29,65 | 30,18 | 28,44 | 29,62 | -5,28% | 27.666.511,00 |
| 21.01.2025 | 26,00 | 31,64 | 25,52 | 31,27 | 30,29% | 61.670.845,00 |
| 17.01.2025 | 25,13 | 25,65 | 23,94 | 24,00 | -2,60% | 14.068.297,00 |
| 16.01.2025 | 25,03 | 25,78 | 24,20 | 24,64 | -0,92% | 10.779.005,00 |
| 15.01.2025 | 25,04 | 26,50 | 24,78 | 24,87 | 2,94% | 15.046.207,00 |
| 14.01.2025 | 24,45 | 24,86 | 23,42 | 24,16 | 1,05% | 13.801.018,00 |
| 13.01.2025 | 25,55 | 25,67 | 23,61 | 23,91 | -11,15% | 17.804.049,00 |
| 10.01.2025 | 26,85 | 27,99 | 26,01 | 26,91 | -1,64% | 15.339.962,00 |
| 08.01.2025 | 27,30 | 28,32 | 25,89 | 27,36 | -2,11% | 18.750.161,00 |
| 07.01.2025 | 29,13 | 29,96 | 27,42 | 27,95 | -2,95% | 18.852.411,00 |
| 06.01.2025 | 28,99 | 30,26 | 28,58 | 28,80 | 0,21% | 21.627.285,00 |
| 03.01.2025 | 25,03 | 28,77 | 25,03 | 28,74 | 15,14% | 22.114.682,00 |
| 02.01.2025 | 25,43 | 25,66 | 23,70 | 24,96 | -2,00% | 13.664.394,00 |
| 31.12.2024 | 26,54 | 26,88 | 25,18 | 25,47 | -3,23% | 13.084.832,00 |
| 30.12.2024 | 26,22 | 26,81 | 24,90 | 26,32 | -3,31% | 13.419.801,00 |
| 27.12.2024 | 28,21 | 28,71 | 26,74 | 27,22 | -4,29% | 15.559.153,00 |
| 26.12.2024 | 26,60 | 28,80 | 26,11 | 28,44 | 6,92% | 19.819.327,00 |
| 24.12.2024 | 25,57 | 26,60 | 25,09 | 26,60 | 3,95% | 8.689.609,00 |
| 23.12.2024 | 24,97 | 26,32 | 24,34 | 25,59 | 2,90% | 14.037.671,00 |
| 20.12.2024 | 22,14 | 25,29 | 22,01 | 24,87 | 7,11% | 25.072.884,00 |
| 19.12.2024 | 23,66 | 24,70 | 22,70 | 23,22 | 1,35% | 15.306.966,00 |
| 18.12.2024 | 26,28 | 26,78 | 22,89 | 22,91 | -13,12% | 21.050.469,00 |
| 17.12.2024 | 25,90 | 26,45 | 24,53 | 26,37 | 1,81% | 15.277.958,00 |
| 16.12.2024 | 24,47 | 25,95 | 23,35 | 25,90 | 6,06% | 19.198.118,00 |
| 13.12.2024 | 22,43 | 24,57 | 22,42 | 24,42 | 8,15% | 18.758.537,00 |
| 12.12.2024 | 22,92 | 23,96 | 22,33 | 22,58 | -3,30% | 12.712.506,00 |
| 11.12.2024 | 22,98 | 23,99 | 21,93 | 23,35 | 2,19% | 14.444.282,00 |
| 10.12.2024 | 22,85 | 24,40 | 22,80 | 22,85 | -1,68% | 12.483.295,00 |
| 09.12.2024 | 24,96 | 25,09 | 21,87 | 23,24 | -5,83% | 27.690.175,00 |
| 06.12.2024 | 24,43 | 25,00 | 23,43 | 24,68 | 3,18% | 19.915.408,00 |
| 05.12.2024 | 23,11 | 24,52 | 22,66 | 23,92 | 3,50% | 19.729.823,00 |
| 04.12.2024 | 22,95 | 24,00 | 22,34 | 23,11 | 0,43% | 22.898.095,00 |
| 03.12.2024 | 23,80 | 24,26 | 22,50 | 23,01 | -4,74% | 30.117.910,00 |
| 02.12.2024 | 27,98 | 28,10 | 24,00 | 24,16 | -11,46% | 40.836.629,00 |
| 29.11.2024 | 26,00 | 28,05 | 25,66 | 27,28 | 6,27% | 19.870.548,00 |
| 27.11.2024 | 25,90 | 27,20 | 24,73 | 25,67 | 0,90% | 26.623.100,00 |
| 26.11.2024 | 23,72 | 26,71 | 23,62 | 25,44 | 5,74% | 41.205.306,00 |
| 25.11.2024 | 25,39 | 25,58 | 22,82 | 24,06 | 3,44% | 40.634.135,00 |
| 22.11.2024 | 23,03 | 23,81 | 22,38 | 23,26 | 3,79% | 28.378.030,00 |
| 21.11.2024 | 20,02 | 22,47 | 19,76 | 22,41 | 11,05% | 3.243.071,00 |
| 20.11.2024 | 20,55 | 20,76 | 19,64 | 20,18 | -1,56% | 17.119.821,00 |
| 19.11.2024 | 19,03 | 20,97 | 18,72 | 20,50 | 6,27% | 28.605.781,00 |
| 18.11.2024 | 19,54 | 20,35 | 18,47 | 19,29 | 1,53% | 29.017.331,00 |
| 15.11.2024 | 17,03 | 19,48 | 16,80 | 19,00 | 9,45% | 42.280.047,00 |
| 14.11.2024 | 19,43 | 19,43 | 17,25 | 17,36 | -7,73% | 44.783.424,00 |
| 13.11.2024 | 19,24 | 22,55 | 18,65 | 18,81 | 28,34% | 119.878.208,00 |
| 12.11.2024 | 14,49 | 15,02 | 14,24 | 14,66 | -0,88% | 17.876.825,00 |
| 11.11.2024 | 14,64 | 15,24 | 14,01 | 14,79 | 9,47% | 26.926.015,00 |
| 08.11.2024 | 13,32 | 13,90 | 12,90 | 13,51 | 0,37% | 17.769.112,00 |
| 07.11.2024 | 13,50 | 13,89 | 13,08 | 13,46 | 3,06% | 15.671.531,00 |
| 06.11.2024 | 12,30 | 13,06 | 12,07 | 13,06 | 10,58% | 15.092.373,00 |
| 05.11.2024 | 11,34 | 11,85 | 11,28 | 11,81 | 5,07% | 8.449.626,00 |
| 04.11.2024 | 11,27 | 11,40 | 10,97 | 11,24 | -1,58% | 6.999.707,00 |
| 01.11.2024 | 10,90 | 11,50 | 10,85 | 11,42 | 6,83% | 11.010.849,00 |
| 31.10.2024 | 10,91 | 10,91 | 10,29 | 10,69 | -2,46% | 11.875.620,00 |
| 30.10.2024 | 11,35 | 11,63 | 10,95 | 10,96 | -4,36% | 8.338.676,00 |
| 29.10.2024 | 11,15 | 11,58 | 10,87 | 11,46 | 1,78% | 8.985.814,00 |
| 28.10.2024 | 11,25 | 11,47 | 11,06 | 11,26 | 0,72% | 8.382.761,00 |
| 25.10.2024 | 11,24 | 11,33 | 10,91 | 11,18 | -0,09% | 10.553.284,00 |
| 24.10.2024 | 11,01 | 12,09 | 11,01 | 11,19 | 2,57% | 16.607.378,00 |
| 23.10.2024 | 11,16 | 11,27 | 10,65 | 10,91 | -2,24% | 9.964.275,00 |
| 22.10.2024 | 11,21 | 11,52 | 11,03 | 11,16 | -0,89% | 10.415.789,00 |
| 21.10.2024 | 10,85 | 11,29 | 10,68 | 11,26 | 4,16% | 11.004.120,00 |
| 18.10.2024 | 10,77 | 11,00 | 10,48 | 10,81 | 1,22% | 10.093.113,00 |
| 17.10.2024 | 11,17 | 11,19 | 10,55 | 10,68 | -4,56% | 14.170.385,00 |
| 16.10.2024 | 10,03 | 11,19 | 9,98 | 11,19 | 12,58% | 26.018.629,00 |
| 15.10.2024 | 9,82 | 10,34 | 9,48 | 9,94 | 0,61% | 16.863.619,00 |
| 14.10.2024 | 9,92 | 10,11 | 9,66 | 9,88 | 1,86% | 14.605.918,00 |
| 11.10.2024 | 9,35 | 9,78 | 9,20 | 9,70 | 3,36% | 8.278.486,00 |
| 10.10.2024 | 9,34 | 9,53 | 9,27 | 9,39 | -0,58% | 6.384.760,00 |
| 09.10.2024 | 9,27 | 9,66 | 8,99 | 9,44 | 0,43% | 9.539.013,00 |
| 08.10.2024 | 9,60 | 10,14 | 9,36 | 9,40 | -2,89% | 11.940.218,00 |
| 07.10.2024 | 9,96 | 10,11 | 9,48 | 9,68 | -1,22% | 12.309.703,00 |
| 04.10.2024 | 9,52 | 10,01 | 9,42 | 9,80 | 5,72% | 10.754.750,00 |
| 03.10.2024 | 9,60 | 9,86 | 9,16 | 9,27 | -4,53% | 7.907.781,00 |
| 02.10.2024 | 8,96 | 9,76 | 8,80 | 9,71 | 5,31% | 15.585.149,00 |
| 01.10.2024 | 9,66 | 9,72 | 9,09 | 9,22 | -5,24% | 13.475.598,00 |
| 30.09.2024 | 9,87 | 10,15 | 9,52 | 9,73 | -0,51% | 20.329.941,00 |
| 27.09.2024 | 8,87 | 10,29 | 8,84 | 9,78 | 12,61% | 39.176.855,00 |