142,140$
-3,98%
Echtzeit-Aktienkurs Rocket Lab USA Inc.
Bid:
Ask:
Aktienkurse zur Rocket Lab USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 144,93 | 145,78 | 134,10 | 142,02 | -4,06% | 902.660,00 |
| 28.05.2026 | 147,17 | 150,83 | 142,37 | 148,03 | -1,46% | 20.262.591,00 |
| 27.05.2026 | 149,72 | 151,00 | 137,91 | 150,23 | 4,91% | 28.919.118,00 |
| 26.05.2026 | 141,97 | 146,00 | 138,56 | 143,20 | 5,48% | 32.475.666,00 |
| 22.05.2026 | 131,41 | 139,76 | 131,31 | 135,76 | 8,22% | 32.970.699,00 |
| 21.05.2026 | 126,14 | 130,87 | 123,80 | 125,45 | -6,58% | 30.523.139,00 |
| 20.05.2026 | 127,48 | 135,35 | 124,22 | 134,28 | 5,47% | 22.232.653,00 |
| 19.05.2026 | 125,97 | 129,57 | 115,23 | 127,31 | -2,94% | 29.875.875,00 |
| 18.05.2026 | 132,76 | 138,38 | 125,67 | 131,16 | 5,12% | 32.106.925,00 |
| 15.05.2026 | 128,10 | 130,37 | 121,80 | 124,77 | -5,87% | 22.469.092,00 |
| 14.05.2026 | 123,10 | 133,18 | 121,31 | 132,55 | 6,77% | 24.891.132,00 |
| 13.05.2026 | 123,90 | 127,24 | 116,89 | 124,15 | 5,61% | 26.294.422,00 |
| 12.05.2026 | 112,76 | 121,49 | 112,41 | 117,56 | 0,18% | 33.969.395,00 |
| 11.05.2026 | 105,27 | 123,94 | 104,00 | 117,35 | 11,26% | 53.020.617,00 |
| 08.05.2026 | 86,04 | 105,62 | 85,87 | 105,47 | 34,22% | 79.927.310,00 |
| 07.05.2026 | 84,71 | 84,79 | 77,93 | 78,58 | -7,17% | 20.451.771,00 |
| 06.05.2026 | 79,62 | 84,68 | 78,86 | 84,65 | 7,48% | 19.407.536,00 |
| 05.05.2026 | 82,60 | 83,00 | 76,56 | 78,76 | -1,93% | 16.931.982,00 |
| 04.05.2026 | 78,36 | 81,83 | 76,25 | 80,31 | 1,90% | 16.163.618,00 |
| 01.05.2026 | 83,53 | 83,79 | 78,43 | 78,81 | -4,48% | 16.378.755,00 |
| 30.04.2026 | 77,55 | 83,59 | 77,47 | 82,51 | 7,13% | 17.510.754,00 |
| 29.04.2026 | 77,86 | 78,01 | 73,99 | 77,02 | -2,00% | 17.491.853,00 |
| 28.04.2026 | 80,08 | 81,78 | 77,60 | 78,59 | -4,50% | 14.261.986,00 |
| 27.04.2026 | 79,69 | 82,48 | 77,05 | 82,29 | 3,28% | 19.236.628,00 |
| 24.04.2026 | 86,34 | 86,41 | 79,08 | 79,68 | -5,82% | 22.130.433,00 |
| 23.04.2026 | 89,85 | 90,30 | 81,57 | 84,60 | -6,04% | 22.325.384,00 |
| 22.04.2026 | 90,47 | 93,10 | 87,76 | 90,04 | 3,92% | 21.332.614,00 |
| 21.04.2026 | 90,33 | 91,95 | 85,75 | 86,64 | -3,15% | 27.101.478,00 |
| 20.04.2026 | 84,85 | 90,35 | 84,60 | 89,46 | 5,50% | 28.675.630,00 |
| 17.04.2026 | 84,08 | 86,99 | 83,60 | 84,80 | 2,25% | 26.066.330,00 |
| 16.04.2026 | 76,97 | 83,49 | 76,90 | 82,93 | 12,68% | 40.550.381,00 |
| 15.04.2026 | 73,59 | 74,59 | 69,60 | 73,60 | 1,91% | 22.982.462,00 |
| 14.04.2026 | 73,56 | 74,75 | 70,48 | 72,22 | 2,27% | 22.642.963,00 |
| 13.04.2026 | 67,05 | 71,55 | 66,59 | 70,62 | 3,78% | 17.815.667,00 |
| 10.04.2026 | 67,70 | 70,06 | 66,34 | 68,05 | 1,96% | 18.621.040,00 |
| 09.04.2026 | 69,06 | 69,79 | 66,55 | 66,74 | -3,39% | 17.250.859,00 |
| 08.04.2026 | 72,00 | 73,67 | 67,81 | 69,08 | 4,16% | 26.712.256,00 |
| 07.04.2026 | 67,12 | 68,30 | 63,96 | 66,32 | -1,99% | 23.671.476,00 |
| 06.04.2026 | 67,73 | 70,32 | 66,60 | 67,67 | -0,09% | 22.248.058,00 |
| 02.04.2026 | 62,23 | 69,39 | 61,86 | 67,73 | 3,37% | 32.670.583,00 |
| 01.04.2026 | 65,50 | 68,67 | 65,30 | 65,52 | 2,02% | 26.861.588,00 |
| 31.03.2026 | 61,71 | 64,58 | 59,03 | 64,22 | 11,92% | 26.607.368,00 |
| 30.03.2026 | 61,45 | 61,64 | 56,13 | 57,38 | -5,83% | 21.554.034,00 |
| 27.03.2026 | 66,01 | 66,10 | 60,35 | 60,93 | -7,60% | 20.311.772,00 |
| 26.03.2026 | 71,20 | 72,09 | 65,59 | 65,94 | -9,52% | 22.434.596,00 |
| 25.03.2026 | 68,94 | 75,06 | 68,94 | 72,88 | 10,31% | 34.343.891,00 |
| 24.03.2026 | 67,00 | 68,60 | 64,46 | 66,07 | -2,84% | 21.358.030,00 |
| 23.03.2026 | 68,09 | 69,45 | 66,05 | 68,00 | 1,15% | 23.776.849,00 |
| 20.03.2026 | 72,00 | 73,98 | 66,39 | 67,23 | -6,53% | 35.247.172,00 |
| 19.03.2026 | 68,82 | 72,73 | 68,00 | 71,93 | 3,53% | 28.369.570,00 |
| 18.03.2026 | 76,04 | 76,88 | 69,40 | 69,48 | -11,59% | 33.017.153,00 |
| 17.03.2026 | 71,48 | 78,67 | 71,27 | 78,59 | 10,21% | 29.734.943,00 |
| 16.03.2026 | 69,33 | 72,38 | 68,67 | 71,31 | 4,24% | 16.946.721,00 |
| 13.03.2026 | 69,15 | 71,31 | 67,44 | 68,41 | 0,06% | 16.039.837,00 |
| 12.03.2026 | 71,95 | 72,60 | 68,28 | 68,37 | -4,99% | 17.683.034,00 |
| 11.03.2026 | 68,80 | 73,30 | 68,33 | 71,96 | 4,40% | 18.140.615,00 |
| 10.03.2026 | 70,34 | 72,94 | 68,62 | 68,93 | -3,57% | 18.149.744,00 |
| 09.03.2026 | 69,39 | 72,13 | 67,82 | 71,48 | 1,95% | 18.119.952,00 |
| 06.03.2026 | 68,14 | 75,11 | 68,14 | 70,11 | 0,16% | 22.039.124,00 |
| 05.03.2026 | 70,92 | 72,31 | 67,34 | 70,00 | -2,66% | 14.410.443,00 |
| 04.03.2026 | 70,81 | 74,10 | 69,47 | 71,91 | 2,54% | 16.939.795,00 |
| 03.03.2026 | 68,86 | 73,25 | 66,19 | 70,13 | -1,18% | 17.281.260,00 |
| 02.03.2026 | 66,68 | 72,10 | 66,45 | 70,97 | 2,71% | 18.661.450,00 |
| 27.02.2026 | 67,59 | 69,59 | 64,10 | 69,10 | -4,89% | 25.553.989,00 |
| 26.02.2026 | 70,05 | 72,74 | 68,81 | 72,65 | 3,49% | 17.365.665,00 |
| 25.02.2026 | 71,10 | 71,85 | 68,88 | 70,20 | 0,33% | 11.630.183,00 |
| 24.02.2026 | 68,88 | 70,06 | 66,60 | 69,97 | -0,34% | 12.785.993,00 |
| 23.02.2026 | 68,76 | 71,25 | 68,50 | 70,21 | -0,92% | 13.680.361,00 |
| 20.02.2026 | 75,48 | 78,20 | 69,40 | 70,86 | -7,47% | 18.253.465,00 |
| 19.02.2026 | 72,90 | 77,11 | 72,35 | 76,58 | 2,90% | 14.693.382,00 |
| 18.02.2026 | 71,00 | 75,77 | 69,99 | 74,42 | 6,48% | 19.118.368,00 |
| 17.02.2026 | 66,08 | 70,99 | 65,00 | 69,89 | 3,63% | 12.059.196,00 |
| 13.02.2026 | 66,70 | 69,60 | 65,50 | 67,44 | 2,17% | 14.737.916,00 |
| 12.02.2026 | 67,53 | 68,45 | 63,87 | 66,01 | -5,19% | 18.313.696,00 |
| 11.02.2026 | 73,13 | 73,40 | 67,02 | 69,62 | -3,35% | 17.563.088,00 |
| 10.02.2026 | 74,60 | 75,86 | 71,55 | 72,03 | -5,02% | 13.195.609,00 |
| 09.02.2026 | 72,03 | 76,80 | 70,75 | 75,84 | 4,87% | 16.394.444,00 |
| 06.02.2026 | 69,00 | 72,66 | 67,00 | 72,32 | 9,05% | 20.049.555,00 |
| 05.02.2026 | 69,98 | 72,99 | 65,20 | 66,32 | -9,29% | 22.675.406,00 |
| 04.02.2026 | 81,35 | 81,35 | 68,56 | 73,11 | -10,04% | 26.237.423,00 |
| 03.02.2026 | 78,60 | 81,32 | 75,77 | 81,27 | 9,60% | 19.000.581,00 |
| 02.02.2026 | 79,16 | 80,70 | 73,88 | 74,15 | -7,39% | 18.337.002,00 |
| 30.01.2026 | 85,00 | 89,32 | 78,02 | 80,07 | -6,55% | 22.706.972,00 |
| 29.01.2026 | 87,94 | 89,00 | 83,00 | 85,68 | -3,26% | 15.857.335,00 |
| 28.01.2026 | 87,22 | 89,80 | 86,03 | 88,57 | 1,80% | 16.262.985,00 |
| 27.01.2026 | 82,89 | 87,00 | 82,00 | 87,00 | 8,10% | 17.676.463,00 |
| 26.01.2026 | 86,75 | 87,16 | 80,01 | 80,48 | -9,47% | 21.659.884,00 |
| 23.01.2026 | 89,06 | 94,45 | 86,12 | 88,90 | 1,05% | 24.380.957,00 |
| 22.01.2026 | 86,38 | 89,40 | 81,35 | 87,98 | 0,18% | 30.063.005,00 |
| 21.01.2026 | 90,02 | 91,25 | 82,71 | 87,82 | -1,50% | 30.538.728,00 |
| 20.01.2026 | 93,70 | 98,27 | 88,30 | 89,16 | -7,41% | 29.300.928,00 |
| 16.01.2026 | 92,53 | 99,58 | 92,40 | 96,30 | 6,10% | 36.105.306,00 |
| 15.01.2026 | 89,27 | 92,46 | 86,65 | 90,76 | -1,13% | 24.810.294,00 |
| 14.01.2026 | 86,35 | 92,19 | 84,50 | 91,80 | 6,03% | 28.345.962,00 |
| 13.01.2026 | 89,14 | 89,73 | 85,65 | 86,58 | -1,50% | 21.759.465,00 |
| 12.01.2026 | 84,98 | 88,84 | 83,42 | 87,90 | 3,59% | 22.125.035,00 |
| 09.01.2026 | 84,53 | 88,43 | 82,45 | 84,85 | 2,13% | 23.780.421,00 |
| 08.01.2026 | 85,50 | 89,87 | 82,26 | 83,08 | -1,19% | 29.874.189,00 |
| 07.01.2026 | 84,10 | 85,96 | 81,85 | 84,08 | -2,27% | 28.603.484,00 |
| 06.01.2026 | 77,76 | 86,25 | 74,05 | 86,03 | 10,10% | 43.669.685,00 |