67,230$
-6,53%
Echtzeit-Aktienkurs Rocket Lab USA Inc.
Bid:
Ask:
Aktienkurse zur Rocket Lab USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 72,00 | 73,98 | 66,39 | 67,23 | -6,53% | 34.397.861,00 |
| 19.03.2026 | 68,82 | 72,73 | 68,00 | 71,93 | 3,53% | 28.369.912,00 |
| 18.03.2026 | 76,04 | 76,88 | 69,40 | 69,48 | -11,59% | 33.017.137,00 |
| 17.03.2026 | 71,48 | 78,67 | 71,27 | 78,59 | 10,21% | 28.214.081,00 |
| 16.03.2026 | 69,33 | 72,38 | 68,67 | 71,31 | 4,24% | 16.873.677,00 |
| 13.03.2026 | 69,15 | 71,31 | 67,44 | 68,41 | 0,06% | 15.971.447,00 |
| 12.03.2026 | 71,96 | 72,60 | 68,28 | 68,37 | -4,99% | 17.560.040,00 |
| 11.03.2026 | 68,88 | 73,30 | 68,33 | 71,96 | 4,40% | 17.797.685,00 |
| 10.03.2026 | 70,34 | 72,94 | 68,62 | 68,93 | -3,57% | 18.137.438,00 |
| 09.03.2026 | 71,45 | 72,13 | 67,82 | 71,48 | 1,95% | 18.114.824,00 |
| 06.03.2026 | 68,14 | 75,11 | 68,14 | 70,11 | 0,16% | 22.031.270,00 |
| 05.03.2026 | 70,92 | 72,31 | 67,34 | 70,00 | -2,66% | 14.406.034,00 |
| 04.03.2026 | 70,81 | 74,10 | 69,47 | 71,91 | 2,54% | 16.935.534,00 |
| 03.03.2026 | 68,86 | 73,25 | 66,19 | 70,13 | -1,18% | 17.272.614,00 |
| 02.03.2026 | 66,68 | 72,10 | 66,45 | 70,97 | 2,71% | 18.655.476,00 |
| 27.02.2026 | 67,59 | 69,59 | 64,10 | 69,10 | -4,89% | 25.523.771,00 |
| 26.02.2026 | 70,05 | 72,74 | 68,81 | 72,65 | 3,49% | 17.170.733,00 |
| 25.02.2026 | 71,10 | 71,85 | 68,88 | 70,20 | 0,33% | 11.624.838,00 |
| 24.02.2026 | 68,88 | 70,06 | 66,60 | 69,97 | -1,26% | 12.783.102,00 |
| 20.02.2026 | 75,48 | 78,20 | 69,40 | 70,86 | -7,47% | 18.108.489,00 |
| 19.02.2026 | 72,90 | 77,11 | 72,35 | 76,58 | 2,90% | 14.457.222,00 |
| 18.02.2026 | 71,00 | 75,77 | 69,99 | 74,42 | 6,48% | 19.037.844,00 |
| 17.02.2026 | 66,08 | 70,99 | 65,00 | 69,89 | 3,63% | 11.916.872,00 |
| 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% | 18.172.451,00 |
| 11.02.2026 | 73,13 | 73,40 | 67,02 | 69,62 | -3,35% | 17.331.730,00 |
| 10.02.2026 | 74,60 | 75,86 | 71,55 | 72,03 | -5,02% | 13.082.284,00 |
| 09.02.2026 | 72,03 | 76,80 | 70,75 | 75,84 | 4,87% | 16.137.074,00 |
| 06.02.2026 | 69,00 | 72,66 | 67,00 | 72,32 | 9,05% | 19.833.871,00 |
| 05.02.2026 | 69,98 | 72,99 | 65,20 | 66,32 | -9,29% | 21.602.169,00 |
| 04.02.2026 | 81,35 | 81,35 | 68,56 | 73,11 | -10,04% | 25.999.307,00 |
| 03.02.2026 | 78,60 | 81,32 | 75,77 | 81,27 | 9,60% | 18.835.555,00 |
| 02.02.2026 | 79,16 | 80,70 | 73,88 | 74,15 | -7,39% | 18.108.457,00 |
| 30.01.2026 | 85,00 | 89,32 | 78,02 | 80,07 | -6,55% | 22.510.674,00 |
| 29.01.2026 | 87,94 | 89,00 | 83,00 | 85,68 | -3,26% | 15.646.161,00 |
| 28.01.2026 | 87,22 | 89,80 | 86,03 | 88,57 | 1,80% | 16.094.265,00 |
| 27.01.2026 | 82,89 | 87,00 | 82,00 | 87,00 | 8,10% | 17.511.498,00 |
| 26.01.2026 | 86,75 | 87,16 | 80,01 | 80,48 | -8,52% | 21.330.887,00 |
| 22.01.2026 | 86,38 | 89,40 | 81,35 | 87,98 | 0,18% | 29.807.988,00 |
| 21.01.2026 | 90,02 | 91,25 | 82,71 | 87,82 | -1,50% | 28.714.180,00 |
| 20.01.2026 | 93,70 | 98,27 | 88,30 | 89,16 | -7,41% | 29.028.460,00 |
| 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% | 24.603.555,00 |
| 14.01.2026 | 86,35 | 92,19 | 84,50 | 91,80 | 6,03% | 27.967.079,00 |
| 13.01.2026 | 89,14 | 89,73 | 85,65 | 86,58 | -1,50% | 21.631.126,00 |
| 12.01.2026 | 84,98 | 88,84 | 83,42 | 87,90 | 3,59% | 21.978.746,00 |
| 09.01.2026 | 84,53 | 88,43 | 82,45 | 84,85 | 2,13% | 23.599.318,00 |
| 08.01.2026 | 85,50 | 89,87 | 82,26 | 83,08 | -1,19% | 29.726.987,00 |
| 07.01.2026 | 84,10 | 85,96 | 81,85 | 84,08 | -2,27% | 28.176.914,00 |
| 06.01.2026 | 77,76 | 86,25 | 74,05 | 86,03 | 10,10% | 43.110.916,00 |
| 05.01.2026 | 74,62 | 78,25 | 71,31 | 78,14 | 2,83% | 33.169.175,00 |
| 02.01.2026 | 70,63 | 76,24 | 66,85 | 75,99 | 8,93% | 31.226.656,00 |
| 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% | 29.953.907,00 |
| 29.12.2025 | 69,50 | 72,74 | 69,32 | 70,12 | -0,75% | 18.141.869,00 |
| 26.12.2025 | 76,68 | 76,99 | 70,39 | 70,65 | -8,46% | 22.773.166,00 |
| 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% | 35.382.123,00 |
| 22.12.2025 | 72,94 | 78,45 | 72,75 | 77,55 | 9,97% | 46.435.066,00 |
| 19.12.2025 | 61,12 | 70,56 | 60,75 | 70,52 | 17,69% | 50.583.315,00 |
| 18.12.2025 | 56,20 | 60,25 | 56,03 | 59,92 | 11,05% | 27.570.779,00 |
| 17.12.2025 | 56,10 | 56,91 | 53,09 | 53,96 | -2,76% | 23.615.716,00 |
| 16.12.2025 | 54,19 | 56,73 | 52,68 | 55,49 | 0,14% | 22.272.697,00 |
| 15.12.2025 | 63,05 | 64,56 | 55,08 | 55,41 | -9,89% | 32.498.836,00 |
| 12.12.2025 | 62,50 | 65,18 | 59,80 | 61,49 | -3,21% | 33.265.745,00 |
| 11.12.2025 | 57,51 | 64,15 | 56,85 | 63,53 | 10,45% | 31.000.932,00 |
| 10.12.2025 | 53,44 | 58,83 | 52,25 | 57,52 | 7,65% | 36.379.064,00 |
| 09.12.2025 | 51,23 | 53,75 | 50,34 | 53,43 | 3,63% | 16.882.241,00 |
| 08.12.2025 | 50,08 | 52,37 | 49,22 | 51,56 | 5,11% | 21.519.879,00 |
| 05.12.2025 | 48,88 | 49,70 | 47,70 | 49,06 | -0,64% | 14.523.402,00 |
| 04.12.2025 | 45,65 | 49,68 | 44,82 | 49,37 | 10,40% | 27.314.988,00 |
| 03.12.2025 | 41,90 | 44,74 | 41,50 | 44,72 | 6,73% | 13.746.678,00 |
| 02.12.2025 | 40,56 | 42,99 | 40,42 | 41,90 | 3,79% | 13.044.106,00 |
| 01.12.2025 | 41,15 | 41,30 | 39,98 | 40,37 | -4,20% | 13.158.132,00 |
| 28.11.2025 | 42,51 | 42,70 | 41,80 | 42,14 | 0,50% | 5.630.974,00 |
| 26.11.2025 | 43,24 | 43,59 | 41,38 | 41,93 | -1,57% | 10.906.064,00 |
| 25.11.2025 | 42,03 | 42,81 | 40,38 | 42,60 | 0,35% | 10.047.203,00 |
| 24.11.2025 | 40,76 | 42,53 | 39,30 | 42,45 | 7,52% | 19.869.775,00 |
| 20.11.2025 | 46,08 | 46,26 | 39,32 | 39,48 | -9,49% | 23.740.813,00 |
| 19.11.2025 | 42,50 | 44,53 | 42,43 | 43,62 | 1,96% | 14.756.596,00 |
| 18.11.2025 | 42,22 | 43,61 | 41,23 | 42,78 | -1,22% | 16.590.477,00 |
| 17.11.2025 | 45,15 | 45,68 | 42,23 | 43,31 | -4,29% | 17.432.508,00 |
| 13.11.2025 | 48,76 | 49,38 | 44,37 | 45,25 | -9,45% | 26.191.196,00 |
| 12.11.2025 | 51,93 | 55,33 | 49,66 | 49,97 | -2,48% | 21.731.711,00 |
| 11.11.2025 | 56,00 | 56,96 | 51,21 | 51,24 | -1,27% | 32.659.104,00 |
| 10.11.2025 | 53,74 | 54,50 | 50,76 | 51,90 | 0,50% | 19.617.972,00 |
| 07.11.2025 | 47,66 | 52,10 | 46,31 | 51,64 | 4,09% | 24.581.464,00 |
| 06.11.2025 | 56,21 | 56,21 | 49,41 | 49,61 | -12,07% | 20.513.016,00 |
| 05.11.2025 | 56,66 | 57,28 | 54,87 | 56,42 | -0,27% | 13.095.376,00 |
| 04.11.2025 | 57,80 | 59,49 | 56,51 | 56,57 | -7,78% | 12.940.797,00 |
| 03.11.2025 | 63,03 | 63,10 | 59,13 | 61,34 | -2,60% | 11.332.505,00 |
| 31.10.2025 | 61,77 | 63,45 | 60,40 | 62,98 | 3,38% | 12.659.319,00 |
| 30.10.2025 | 65,00 | 65,18 | 60,89 | 60,92 | -7,92% | 12.210.322,00 |
| 29.10.2025 | 64,15 | 67,39 | 63,48 | 66,16 | 3,78% | 17.318.297,00 |
| 28.10.2025 | 65,68 | 66,54 | 63,61 | 63,75 | -2,85% | 11.678.638,00 |
| 27.10.2025 | 66,19 | 66,35 | 64,15 | 65,62 | 1,64% | 16.070.456,00 |
| 24.10.2025 | 64,81 | 66,18 | 63,65 | 64,56 | 1,56% | 11.946.351,00 |
| 23.10.2025 | 61,56 | 64,70 | 60,75 | 63,57 | 4,96% | 13.091.481,00 |
| 22.10.2025 | 62,97 | 64,02 | 58,41 | 60,57 | -7,39% | 21.983.032,00 |
| 21.10.2025 | 68,04 | 68,04 | 64,86 | 65,40 | -2,90% | 17.329.073,00 |