7,170$
0,70%
Echtzeit-Aktienkurs Rocket Lab USA Inc.
Bid:
Ask:
Aktienkurse zur Rocket Lab USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2024 | 4,78 | 4,80 | 4,50 | 4,54 | -5,22% | 7.027.585,00 |
| 28.06.2024 | 4,90 | 4,95 | 4,71 | 4,79 | -1,44% | 6.800.837,00 |
| 27.06.2024 | 4,79 | 4,92 | 4,76 | 4,86 | 1,78% | 3.692.636,00 |
| 26.06.2024 | 4,68 | 4,80 | 4,67 | 4,78 | 0,74% | 4.386.492,00 |
| 25.06.2024 | 4,81 | 4,84 | 4,66 | 4,74 | -1,86% | 5.321.283,00 |
| 24.06.2024 | 5,08 | 5,16 | 4,75 | 4,83 | -3,59% | 11.388.381,00 |
| 21.06.2024 | 4,81 | 5,10 | 4,72 | 5,01 | 4,59% | 21.615.507,00 |
| 20.06.2024 | 4,94 | 4,97 | 4,67 | 4,79 | -2,44% | 11.807.342,00 |
| 18.06.2024 | 4,59 | 4,99 | 4,54 | 4,91 | 13,13% | 19.721.320,00 |
| 17.06.2024 | 4,35 | 4,38 | 4,20 | 4,34 | -1,14% | 7.070.100,00 |
| 14.06.2024 | 4,50 | 4,53 | 4,33 | 4,39 | -3,52% | 4.779.932,00 |
| 13.06.2024 | 4,70 | 4,71 | 4,51 | 4,55 | -1,73% | 4.663.437,00 |
| 12.06.2024 | 4,71 | 4,94 | 4,62 | 4,63 | 1,31% | 7.490.587,00 |
| 11.06.2024 | 4,55 | 4,60 | 4,41 | 4,57 | 0,00% | 6.503.382,00 |
| 10.06.2024 | 4,38 | 4,62 | 4,34 | 4,57 | 2,93% | 6.555.324,00 |
| 07.06.2024 | 4,31 | 4,44 | 4,28 | 4,44 | 1,60% | 3.594.308,00 |
| 06.06.2024 | 4,38 | 4,44 | 4,32 | 4,37 | -1,58% | 3.230.245,00 |
| 05.06.2024 | 4,33 | 4,44 | 4,26 | 4,44 | 3,74% | 4.757.296,00 |
| 04.06.2024 | 4,28 | 4,31 | 4,23 | 4,28 | -1,15% | 4.171.642,00 |
| 03.06.2024 | 4,40 | 4,45 | 4,26 | 4,33 | -0,92% | 4.697.787,00 |
| 31.05.2024 | 4,32 | 4,42 | 4,22 | 4,37 | 0,92% | 5.124.259,00 |
| 30.05.2024 | 4,28 | 4,38 | 4,17 | 4,33 | 3,71% | 5.016.046,00 |
| 29.05.2024 | 4,31 | 4,32 | 4,15 | 4,18 | -4,90% | 5.851.358,00 |
| 28.05.2024 | 4,25 | 4,47 | 4,24 | 4,39 | 4,28% | 7.618.419,00 |
| 24.05.2024 | 4,25 | 4,27 | 4,18 | 4,21 | -0,24% | 5.153.828,00 |
| 23.05.2024 | 4,36 | 4,38 | 4,18 | 4,22 | -2,76% | 4.989.246,00 |
| 22.05.2024 | 4,47 | 4,49 | 4,28 | 4,34 | -2,69% | 4.544.661,00 |
| 21.05.2024 | 4,38 | 4,53 | 4,35 | 4,46 | 1,36% | 5.919.122,00 |
| 20.05.2024 | 4,29 | 4,44 | 4,24 | 4,40 | 3,53% | 5.412.840,00 |
| 17.05.2024 | 4,24 | 4,30 | 4,18 | 4,25 | 0,24% | 4.884.063,00 |
| 16.05.2024 | 4,34 | 4,45 | 4,22 | 4,24 | -2,30% | 5.489.177,00 |
| 15.05.2024 | 4,60 | 4,64 | 4,32 | 4,34 | -4,82% | 11.753.784,00 |
| 14.05.2024 | 4,24 | 4,58 | 4,24 | 4,56 | 9,62% | 20.524.431,00 |
| 13.05.2024 | 4,16 | 4,46 | 4,15 | 4,16 | 1,22% | 10.466.561,00 |
| 10.05.2024 | 4,10 | 4,20 | 3,98 | 4,11 | -3,41% | 9.919.513,00 |
| 09.05.2024 | 4,13 | 4,30 | 4,11 | 4,26 | 3,78% | 7.368.646,00 |
| 08.05.2024 | 3,88 | 4,12 | 3,82 | 4,10 | 3,27% | 9.484.712,00 |
| 07.05.2024 | 3,90 | 3,99 | 3,66 | 3,97 | -2,22% | 17.231.823,00 |
| 06.05.2024 | 4,06 | 4,12 | 4,03 | 4,06 | 1,50% | 7.475.305,00 |
| 03.05.2024 | 4,00 | 4,08 | 3,96 | 4,00 | 1,27% | 5.317.159,00 |
| 02.05.2024 | 3,90 | 3,96 | 3,81 | 3,95 | 2,60% | 5.537.942,00 |
| 01.05.2024 | 3,76 | 3,98 | 3,72 | 3,85 | 2,53% | 9.183.299,00 |
| 30.04.2024 | 3,82 | 3,84 | 3,71 | 3,76 | -1,18% | 6.039.235,00 |
| 29.04.2024 | 3,81 | 3,83 | 3,73 | 3,80 | 0,80% | 3.761.945,00 |