79,330$
-3,85%
Echtzeit-Aktienkurs Rocket Lab USA Inc.
Bid:
Ask:
Aktienkurse zur Rocket Lab USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 82,79 | 85,17 | 78,96 | 79,28 | -3,91% | 988.268,00 |
| 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 |
| 05.01.2026 | 74,62 | 78,25 | 71,31 | 78,14 | 2,83% | 33.498.622,00 |
| 02.01.2026 | 70,63 | 76,24 | 66,85 | 75,99 | 8,93% | 31.517.644,00 |
| 31.12.2025 | 71,50 | 73,20 | 69,13 | 69,76 | -0,98% | 17.594.248,00 |
| 30.12.2025 | 73,03 | 74,69 | 70,44 | 70,45 | 0,47% | 30.151.682,00 |
| 29.12.2025 | 69,50 | 72,74 | 69,32 | 70,12 | -0,75% | 18.294.098,00 |
| 26.12.2025 | 76,68 | 76,99 | 70,39 | 70,65 | -8,46% | 23.157.785,00 |
| 24.12.2025 | 78,04 | 79,83 | 74,80 | 77,18 | 0,00% | 16.720.593,00 |
| 23.12.2025 | 73,81 | 79,18 | 73,29 | 77,18 | -0,48% | 35.673.312,00 |
| 22.12.2025 | 72,94 | 78,45 | 72,75 | 77,55 | 9,97% | 48.279.566,00 |
| 19.12.2025 | 61,12 | 70,56 | 60,75 | 70,52 | 17,69% | 52.764.831,00 |
| 18.12.2025 | 56,20 | 60,25 | 56,03 | 59,92 | 11,05% | 27.939.357,00 |
| 17.12.2025 | 56,10 | 56,91 | 53,09 | 53,96 | -2,76% | 23.761.067,00 |
| 16.12.2025 | 54,19 | 56,73 | 52,68 | 55,49 | 0,14% | 22.447.398,00 |
| 15.12.2025 | 63,05 | 64,56 | 55,08 | 55,41 | -9,89% | 32.932.215,00 |
| 12.12.2025 | 62,50 | 65,18 | 59,80 | 61,49 | -3,21% | 33.545.330,00 |
| 11.12.2025 | 57,51 | 64,15 | 56,85 | 63,53 | 10,45% | 31.378.814,00 |
| 10.12.2025 | 53,44 | 58,83 | 52,25 | 57,52 | 7,65% | 38.839.854,00 |
| 09.12.2025 | 51,23 | 53,75 | 50,34 | 53,43 | 3,63% | 17.526.159,00 |
| 08.12.2025 | 50,08 | 52,37 | 49,22 | 51,56 | 5,11% | 21.748.454,00 |