20,180$
-1,56%
Echtzeit-Aktienkurs Rocket Lab USA Inc.
Bid:
Ask:
Aktienkurse zur Rocket Lab USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 20,55 | 20,76 | 19,64 | 20,18 | -1,56% | 17.119.761,00 |
| 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% | 29.022.053,00 |
| 15.11.2024 | 17,03 | 19,48 | 16,80 | 19,00 | 9,45% | 41.898.405,00 |
| 14.11.2024 | 19,43 | 19,43 | 17,25 | 17,36 | -7,73% | 44.783.360,00 |
| 13.11.2024 | 19,24 | 22,55 | 18,65 | 18,81 | 28,34% | 119.879.241,00 |
| 12.11.2024 | 14,49 | 15,02 | 14,24 | 14,66 | -0,88% | 17.871.727,00 |
| 11.11.2024 | 14,64 | 15,24 | 14,01 | 14,79 | 9,47% | 26.926.014,00 |
| 08.11.2024 | 13,32 | 13,90 | 12,90 | 13,51 | 0,37% | 17.608.030,00 |
| 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% | 10.720.793,00 |
| 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% | 10.418.527,00 |
| 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% | 10.037.175,00 |
| 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 | 12,69% | 26.018.629,00 |
| 15.10.2024 | 9,82 | 10,34 | 9,48 | 9,93 | 0,51% | 16.229.145,00 |
| 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% | 8.026.297,00 |
| 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% | 10.691.856,00 |
| 03.10.2024 | 9,60 | 9,86 | 9,16 | 9,27 | -4,53% | 8.017.947,00 |
| 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% | 39.042.126,00 |
| 26.09.2024 | 8,84 | 8,98 | 8,63 | 8,69 | 0,75% | 14.908.015,00 |
| 25.09.2024 | 7,56 | 8,79 | 7,55 | 8,62 | 13,72% | 29.021.093,00 |
| 24.09.2024 | 7,58 | 7,62 | 7,28 | 7,58 | 0,26% | 8.123.803,00 |
| 23.09.2024 | 7,63 | 7,67 | 7,47 | 7,56 | 1,00% | 12.372.495,00 |
| 20.09.2024 | 7,15 | 7,72 | 7,13 | 7,49 | 4,39% | 15.489.233,00 |
| 19.09.2024 | 7,33 | 7,37 | 7,00 | 7,17 | 0,70% | 8.795.073,00 |
| 18.09.2024 | 7,15 | 7,50 | 7,10 | 7,12 | -0,70% | 10.023.383,00 |
| 17.09.2024 | 7,45 | 7,51 | 7,07 | 7,17 | -2,71% | 9.067.911,00 |
| 16.09.2024 | 7,47 | 7,53 | 7,17 | 7,37 | -1,21% | 13.038.213,00 |
| 13.09.2024 | 6,96 | 7,47 | 6,91 | 7,46 | 8,75% | 13.663.076,00 |
| 12.09.2024 | 6,68 | 7,05 | 6,63 | 6,86 | 2,69% | 13.700.766,00 |
| 11.09.2024 | 6,18 | 6,70 | 6,15 | 6,68 | 8,62% | 12.733.190,00 |
| 10.09.2024 | 6,14 | 6,17 | 5,96 | 6,15 | 0,08% | 6.151.061,00 |
| 09.09.2024 | 5,90 | 6,28 | 5,88 | 6,15 | 5,58% | 9.157.100,00 |
| 06.09.2024 | 6,11 | 6,20 | 5,74 | 5,82 | -4,43% | 8.618.030,00 |
| 05.09.2024 | 6,29 | 6,34 | 6,04 | 6,09 | -3,94% | 5.859.563,00 |
| 04.09.2024 | 6,02 | 6,47 | 6,02 | 6,34 | 4,62% | 9.592.704,00 |
| 03.09.2024 | 6,20 | 6,25 | 6,00 | 6,06 | -3,35% | 6.831.400,00 |
| 30.08.2024 | 6,24 | 6,49 | 6,22 | 6,27 | 0,64% | 8.159.281,00 |
| 29.08.2024 | 6,19 | 6,47 | 6,14 | 6,23 | 2,30% | 7.972.353,00 |
| 28.08.2024 | 6,02 | 6,25 | 5,96 | 6,09 | -0,49% | 12.633.648,00 |
| 27.08.2024 | 6,59 | 6,60 | 6,11 | 6,12 | -9,20% | 15.850.009,00 |
| 26.08.2024 | 6,96 | 6,97 | 6,51 | 6,74 | -3,16% | 13.309.153,00 |
| 23.08.2024 | 6,99 | 7,07 | 6,76 | 6,96 | 1,61% | 14.622.475,00 |
| 22.08.2024 | 7,00 | 7,26 | 6,83 | 6,85 | -2,14% | 20.954.695,00 |
| 21.08.2024 | 6,70 | 7,27 | 6,22 | 7,00 | 5,26% | 26.709.719,00 |
| 20.08.2024 | 7,25 | 7,26 | 6,60 | 6,65 | -7,51% | 27.452.910,00 |
| 19.08.2024 | 6,78 | 7,36 | 6,47 | 7,19 | 9,60% | 46.434.775,00 |
| 16.08.2024 | 6,27 | 7,10 | 5,92 | 6,56 | 12,52% | 73.915.286,00 |
| 15.08.2024 | 5,25 | 6,04 | 5,25 | 5,83 | 12,55% | 23.504.057,00 |
| 14.08.2024 | 5,27 | 5,35 | 5,16 | 5,18 | -0,96% | 4.470.269,00 |
| 13.08.2024 | 5,25 | 5,30 | 5,03 | 5,23 | -2,97% | 11.879.302,00 |
| 12.08.2024 | 5,41 | 5,54 | 5,18 | 5,39 | 0,37% | 7.034.503,00 |
| 09.08.2024 | 5,35 | 5,59 | 5,20 | 5,37 | 12,58% | 17.734.806,00 |
| 08.08.2024 | 4,68 | 4,93 | 4,63 | 4,77 | 4,15% | 5.218.410,00 |
| 07.08.2024 | 4,82 | 4,82 | 4,55 | 4,58 | -2,76% | 4.334.196,00 |
| 06.08.2024 | 4,81 | 4,86 | 4,63 | 4,71 | 1,07% | 3.850.145,00 |
| 05.08.2024 | 4,25 | 4,74 | 4,20 | 4,66 | -3,12% | 6.726.127,00 |
| 02.08.2024 | 4,71 | 4,86 | 4,65 | 4,81 | -3,02% | 8.424.302,00 |
| 01.08.2024 | 5,24 | 5,25 | 4,89 | 4,96 | -5,52% | 7.205.373,00 |
| 31.07.2024 | 5,30 | 5,45 | 5,21 | 5,25 | 0,00% | 4.403.169,00 |
| 30.07.2024 | 5,34 | 5,40 | 5,16 | 5,25 | -1,32% | 3.993.601,00 |
| 29.07.2024 | 5,42 | 5,50 | 5,28 | 5,32 | -1,48% | 3.918.296,00 |
| 26.07.2024 | 5,34 | 5,46 | 5,30 | 5,40 | 2,86% | 4.186.771,00 |
| 25.07.2024 | 5,12 | 5,40 | 5,09 | 5,25 | 0,77% | 4.969.473,00 |
| 24.07.2024 | 5,31 | 5,47 | 5,19 | 5,21 | -3,52% | 3.979.019,00 |
| 23.07.2024 | 5,33 | 5,52 | 5,30 | 5,40 | 1,12% | 4.048.123,00 |
| 22.07.2024 | 5,25 | 5,37 | 5,18 | 5,34 | 2,69% | 4.022.996,00 |
| 19.07.2024 | 5,26 | 5,36 | 5,15 | 5,20 | -1,14% | 3.288.092,00 |
| 18.07.2024 | 5,50 | 5,55 | 5,19 | 5,26 | -3,40% | 6.228.496,00 |
| 17.07.2024 | 5,45 | 5,61 | 5,34 | 5,45 | -3,29% | 9.958.954,00 |
| 16.07.2024 | 5,83 | 5,84 | 5,51 | 5,63 | -1,57% | 10.294.349,00 |
| 15.07.2024 | 5,59 | 5,77 | 5,36 | 5,72 | 1,24% | 7.656.558,00 |
| 12.07.2024 | 5,39 | 5,68 | 5,38 | 5,65 | 6,10% | 11.300.167,00 |
| 11.07.2024 | 5,22 | 5,35 | 5,15 | 5,33 | 3,80% | 7.087.022,00 |
| 10.07.2024 | 5,15 | 5,25 | 5,03 | 5,13 | 0,98% | 5.226.992,00 |
| 09.07.2024 | 4,97 | 5,09 | 4,91 | 5,08 | 2,21% | 4.785.942,00 |
| 08.07.2024 | 4,97 | 5,12 | 4,92 | 4,97 | 1,84% | 5.063.097,00 |
| 05.07.2024 | 4,65 | 4,88 | 4,64 | 4,88 | 5,63% | 4.633.684,00 |
| 03.07.2024 | 4,63 | 4,73 | 4,61 | 4,62 | 0,22% | 2.711.688,00 |
| 02.07.2024 | 4,51 | 4,65 | 4,49 | 4,61 | 1,54% | 5.329.142,00 |