48,700$
1,52%
Echtzeit-Aktienkurs Rocket Lab USA Inc.
Bid:
Ask:
Aktienkurse zur Rocket Lab USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 47,38 | 49,42 | 47,12 | 47,97 | 0,13% | 25.640.218,00 |
| 30.09.2025 | 47,21 | 47,99 | 46,51 | 47,91 | 1,91% | 14.627.981,00 |
| 29.09.2025 | 47,40 | 48,10 | 46,37 | 47,01 | 1,62% | 15.560.471,00 |
| 26.09.2025 | 47,30 | 47,69 | 45,83 | 46,26 | -0,79% | 14.907.054,00 |
| 25.09.2025 | 48,00 | 48,62 | 45,21 | 46,63 | -4,23% | 22.418.540,00 |
| 24.09.2025 | 51,80 | 52,48 | 48,43 | 48,69 | -7,98% | 29.963.619,00 |
| 23.09.2025 | 49,03 | 54,16 | 47,91 | 52,91 | 6,22% | 37.808.212,00 |
| 22.09.2025 | 47,13 | 50,26 | 46,80 | 49,81 | 4,23% | 22.887.726,00 |
| 19.09.2025 | 47,68 | 48,93 | 47,13 | 47,79 | 1,29% | 26.870.013,00 |
| 18.09.2025 | 48,92 | 49,19 | 47,00 | 47,18 | -1,87% | 19.178.100,00 |
| 17.09.2025 | 47,57 | 48,54 | 46,45 | 48,08 | 1,77% | 20.464.343,00 |
| 16.09.2025 | 52,00 | 52,08 | 47,01 | 47,25 | -12,57% | 42.196.789,00 |
| 15.09.2025 | 53,58 | 55,17 | 52,72 | 54,04 | 1,31% | 23.957.068,00 |
| 12.09.2025 | 48,98 | 54,03 | 48,61 | 53,34 | 10,14% | 27.889.793,00 |
| 11.09.2025 | 46,32 | 49,67 | 46,06 | 48,43 | 4,89% | 22.816.313,00 |
| 10.09.2025 | 47,53 | 48,11 | 45,60 | 46,17 | -1,83% | 11.638.482,00 |
| 09.09.2025 | 47,01 | 47,53 | 45,51 | 47,03 | -1,47% | 13.243.732,00 |
| 08.09.2025 | 45,50 | 48,20 | 45,49 | 47,73 | 4,12% | 18.846.406,00 |
| 05.09.2025 | 43,57 | 45,99 | 42,39 | 45,84 | 6,63% | 17.361.988,00 |
| 04.09.2025 | 44,16 | 44,58 | 42,70 | 42,99 | -1,24% | 17.133.318,00 |
| 03.09.2025 | 50,27 | 50,90 | 43,51 | 43,53 | -11,72% | 32.900.013,00 |
| 02.09.2025 | 46,75 | 49,54 | 45,68 | 49,31 | 1,46% | 20.150.869,00 |
| 29.08.2025 | 47,85 | 48,80 | 46,02 | 48,60 | 1,44% | 15.897.764,00 |
| 28.08.2025 | 46,88 | 47,98 | 45,34 | 47,91 | 3,59% | 16.848.602,00 |
| 27.08.2025 | 48,68 | 48,74 | 45,82 | 46,25 | -3,91% | 16.583.493,00 |
| 26.08.2025 | 47,73 | 50,92 | 47,00 | 48,13 | 1,93% | 47.526.366,00 |
| 25.08.2025 | 45,16 | 49,59 | 44,05 | 47,22 | 6,40% | 30.000.612,00 |
| 22.08.2025 | 40,97 | 44,68 | 40,42 | 44,38 | 6,86% | 18.818.248,00 |
| 21.08.2025 | 40,78 | 41,87 | 40,22 | 41,53 | 2,06% | 14.845.763,00 |
| 20.08.2025 | 40,21 | 40,86 | 38,26 | 40,69 | -0,56% | 20.206.828,00 |
| 19.08.2025 | 45,10 | 45,16 | 40,90 | 40,92 | -9,01% | 23.752.041,00 |
| 18.08.2025 | 44,30 | 47,08 | 44,03 | 44,97 | 1,58% | 21.159.719,00 |
| 15.08.2025 | 42,98 | 44,88 | 41,75 | 44,27 | 3,41% | 14.183.124,00 |
| 14.08.2025 | 42,76 | 45,69 | 42,01 | 42,81 | -0,44% | 18.336.653,00 |
| 13.08.2025 | 44,00 | 44,70 | 42,44 | 43,00 | -0,99% | 14.301.203,00 |
| 12.08.2025 | 45,37 | 47,27 | 43,42 | 43,43 | -3,53% | 20.750.612,00 |
| 11.08.2025 | 44,65 | 46,10 | 41,51 | 45,02 | 0,74% | 24.784.776,00 |
| 08.08.2025 | 47,54 | 49,92 | 43,50 | 44,69 | 1,09% | 39.170.199,00 |
| 07.08.2025 | 44,19 | 44,58 | 43,10 | 44,21 | 0,25% | 19.070.332,00 |
| 06.08.2025 | 44,71 | 45,10 | 43,67 | 44,10 | -1,45% | 7.835.812,00 |
| 05.08.2025 | 45,12 | 45,38 | 43,13 | 44,75 | 0,47% | 10.828.173,00 |
| 04.08.2025 | 45,10 | 45,80 | 44,07 | 44,54 | -0,60% | 10.884.454,00 |
| 01.08.2025 | 43,20 | 46,17 | 42,32 | 44,81 | -2,42% | 16.566.292,00 |
| 31.07.2025 | 46,37 | 47,72 | 45,43 | 45,92 | -1,12% | 13.041.472,00 |
| 30.07.2025 | 43,86 | 46,56 | 43,36 | 46,44 | 6,05% | 16.853.439,00 |
| 29.07.2025 | 45,41 | 45,51 | 42,83 | 43,79 | -2,93% | 14.706.515,00 |
| 28.07.2025 | 47,96 | 48,17 | 44,41 | 45,11 | -4,89% | 20.928.726,00 |
| 25.07.2025 | 47,90 | 48,23 | 46,45 | 47,43 | -1,45% | 14.517.933,00 |
| 24.07.2025 | 49,30 | 49,62 | 47,31 | 48,13 | -2,08% | 12.600.554,00 |
| 23.07.2025 | 47,62 | 49,28 | 46,93 | 49,15 | 4,84% | 18.179.914,00 |
| 22.07.2025 | 45,99 | 47,87 | 44,46 | 46,88 | -0,66% | 24.381.737,00 |
| 21.07.2025 | 50,05 | 51,58 | 46,85 | 47,19 | -8,17% | 29.305.900,00 |
| 18.07.2025 | 50,65 | 51,85 | 47,91 | 51,39 | 0,12% | 32.919.640,00 |
| 17.07.2025 | 48,70 | 53,44 | 48,60 | 51,33 | 7,63% | 46.760.173,00 |
| 16.07.2025 | 45,55 | 48,07 | 44,86 | 47,69 | 6,93% | 26.770.886,00 |
| 15.07.2025 | 43,29 | 45,48 | 42,82 | 44,60 | 3,22% | 29.999.724,00 |
| 14.07.2025 | 39,30 | 43,47 | 38,77 | 43,21 | 10,71% | 29.196.169,00 |
| 11.07.2025 | 38,97 | 40,30 | 38,60 | 39,03 | -0,18% | 16.371.475,00 |
| 10.07.2025 | 39,17 | 39,68 | 38,13 | 39,10 | -0,10% | 13.663.829,00 |
| 09.07.2025 | 38,53 | 39,43 | 37,77 | 39,14 | 1,03% | 16.267.272,00 |
| 08.07.2025 | 38,49 | 39,94 | 37,98 | 38,74 | -0,36% | 27.769.372,00 |
| 07.07.2025 | 36,98 | 39,06 | 35,28 | 38,88 | 9,03% | 35.564.138,00 |
| 03.07.2025 | 35,79 | 36,21 | 35,25 | 35,66 | -0,06% | 7.975.973,00 |
| 02.07.2025 | 34,39 | 35,79 | 33,73 | 35,68 | 3,93% | 14.865.574,00 |
| 01.07.2025 | 37,02 | 38,26 | 33,88 | 34,33 | -4,03% | 26.656.511,00 |
| 30.06.2025 | 36,54 | 37,95 | 35,42 | 35,77 | 1,10% | 18.438.352,00 |
| 27.06.2025 | 36,65 | 37,66 | 34,83 | 35,38 | -2,10% | 75.749.287,00 |
| 26.06.2025 | 32,41 | 37,27 | 32,41 | 36,14 | 11,72% | 41.601.812,00 |
| 25.06.2025 | 34,00 | 34,50 | 31,78 | 32,35 | -3,32% | 22.969.836,00 |
| 24.06.2025 | 33,08 | 34,23 | 32,43 | 33,46 | 2,07% | 28.392.644,00 |
| 23.06.2025 | 28,93 | 32,93 | 28,44 | 32,78 | 9,12% | 44.056.812,00 |
| 20.06.2025 | 28,35 | 30,11 | 27,84 | 30,04 | 7,86% | 37.065.965,00 |
| 18.06.2025 | 26,40 | 28,07 | 26,23 | 27,85 | 5,41% | 18.457.723,00 |
| 17.06.2025 | 26,10 | 27,22 | 25,71 | 26,42 | -0,49% | 14.498.908,00 |
| 16.06.2025 | 25,87 | 26,58 | 25,60 | 26,55 | 4,49% | 13.601.318,00 |
| 13.06.2025 | 25,65 | 26,51 | 25,24 | 25,41 | -3,75% | 15.593.935,00 |
| 12.06.2025 | 27,04 | 27,41 | 26,28 | 26,40 | -3,51% | 12.967.501,00 |
| 11.06.2025 | 27,72 | 28,04 | 26,89 | 27,36 | 0,70% | 21.283.359,00 |
| 10.06.2025 | 29,57 | 29,79 | 27,00 | 27,17 | -8,33% | 30.798.147,00 |
| 09.06.2025 | 30,00 | 32,70 | 28,35 | 29,64 | 2,49% | 60.217.083,00 |
| 06.06.2025 | 28,16 | 29,09 | 26,35 | 28,92 | 9,34% | 34.136.532,00 |
| 05.06.2025 | 26,88 | 26,96 | 25,52 | 26,45 | -1,71% | 28.419.065,00 |
| 04.06.2025 | 26,75 | 27,46 | 26,16 | 26,91 | 0,71% | 11.683.044,00 |
| 03.06.2025 | 27,39 | 28,00 | 26,47 | 26,72 | 0,45% | 12.186.460,00 |
| 02.06.2025 | 26,50 | 27,00 | 25,81 | 26,60 | -0,71% | 10.757.146,00 |
| 30.05.2025 | 27,02 | 27,22 | 26,03 | 26,79 | -2,05% | 12.706.288,00 |
| 29.05.2025 | 29,69 | 30,03 | 27,26 | 27,35 | -5,46% | 16.382.724,00 |
| 28.05.2025 | 29,91 | 30,78 | 28,52 | 28,93 | 0,59% | 30.832.457,00 |
| 27.05.2025 | 26,60 | 28,76 | 26,58 | 28,76 | 13,14% | 21.781.500,00 |
| 23.05.2025 | 25,34 | 25,52 | 24,67 | 25,42 | -1,55% | 14.249.928,00 |
| 22.05.2025 | 24,75 | 26,57 | 23,92 | 25,82 | 2,58% | 18.681.195,00 |
| 21.05.2025 | 25,66 | 26,66 | 25,04 | 25,17 | -3,19% | 17.081.847,00 |
| 20.05.2025 | 25,94 | 26,40 | 25,34 | 26,00 | 0,78% | 18.173.574,00 |
| 19.05.2025 | 24,30 | 25,82 | 24,29 | 25,80 | 0,90% | 17.316.297,00 |
| 16.05.2025 | 25,30 | 25,75 | 24,93 | 25,57 | 1,39% | 24.452.924,00 |
| 15.05.2025 | 23,59 | 25,23 | 22,77 | 25,22 | 4,52% | 27.530.551,00 |
| 14.05.2025 | 21,99 | 24,52 | 21,86 | 24,13 | 10,54% | 36.800.892,00 |
| 13.05.2025 | 21,68 | 22,37 | 21,44 | 21,83 | 2,68% | 14.950.661,00 |
| 12.05.2025 | 21,76 | 21,80 | 20,89 | 21,26 | 3,66% | 15.229.690,00 |
| 09.05.2025 | 22,90 | 22,90 | 20,23 | 20,51 | -11,21% | 30.349.715,00 |