17,890$
-7,50%
Echtzeit-Aktienkurs Rocket Lab USA Inc.
Bid:
Ask:
Aktienkurse zur Rocket Lab USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 17,77 | 18,31 | 17,42 | 17,89 | -7,50% | 16.484.135,00 |
| 02.04.2025 | 17,59 | 19,75 | 17,50 | 19,34 | 6,56% | 14.536.139,00 |
| 01.04.2025 | 17,69 | 18,80 | 17,11 | 18,15 | 1,48% | 13.980.446,00 |
| 31.03.2025 | 17,89 | 18,40 | 17,35 | 17,89 | -3,95% | 15.053.063,00 |
| 28.03.2025 | 19,56 | 19,79 | 18,43 | 18,62 | 1,09% | 25.339.222,00 |
| 27.03.2025 | 19,05 | 19,29 | 18,31 | 18,42 | -5,25% | 10.112.692,00 |
| 26.03.2025 | 20,04 | 20,35 | 19,39 | 19,44 | -4,09% | 12.738.726,00 |
| 25.03.2025 | 20,30 | 20,39 | 19,61 | 20,27 | 0,30% | 11.975.645,00 |
| 24.03.2025 | 19,45 | 20,45 | 19,41 | 20,21 | 6,59% | 13.684.599,00 |
| 21.03.2025 | 18,11 | 18,98 | 17,98 | 18,96 | 2,32% | 16.126.313,00 |
| 20.03.2025 | 18,40 | 18,87 | 18,16 | 18,53 | -1,33% | 8.482.667,00 |
| 19.03.2025 | 18,30 | 19,07 | 17,78 | 18,78 | 4,45% | 12.027.222,00 |
| 18.03.2025 | 18,60 | 18,60 | 17,96 | 17,98 | -5,86% | 9.718.726,00 |
| 17.03.2025 | 19,09 | 19,95 | 18,85 | 19,10 | 1,49% | 15.493.673,00 |
| 14.03.2025 | 18,10 | 18,97 | 17,80 | 18,82 | 7,11% | 11.934.076,00 |
| 13.03.2025 | 18,35 | 18,52 | 17,29 | 17,57 | -4,67% | 10.388.746,00 |
| 12.03.2025 | 18,92 | 19,38 | 17,58 | 18,43 | 3,51% | 18.966.606,00 |
| 11.03.2025 | 16,31 | 18,14 | 16,05 | 17,81 | 4,00% | 15.018.075,00 |
| 10.03.2025 | 18,20 | 18,23 | 16,47 | 17,12 | -8,91% | 20.820.931,00 |
| 07.03.2025 | 18,29 | 19,10 | 17,67 | 18,80 | 0,78% | 16.040.487,00 |
| 06.03.2025 | 19,58 | 20,27 | 18,37 | 18,65 | -8,58% | 17.703.926,00 |
| 05.03.2025 | 19,12 | 20,84 | 18,77 | 20,40 | 7,40% | 18.299.102,00 |
| 04.03.2025 | 17,97 | 19,95 | 17,51 | 19,00 | 1,90% | 25.409.276,00 |
| 03.03.2025 | 21,24 | 21,45 | 18,40 | 18,64 | -9,03% | 26.507.105,00 |
| 28.02.2025 | 16,36 | 20,49 | 16,17 | 20,49 | 3,33% | 37.176.451,00 |
| 27.02.2025 | 21,98 | 22,16 | 19,76 | 19,83 | -6,68% | 18.355.991,00 |
| 26.02.2025 | 21,02 | 21,46 | 20,50 | 21,25 | 4,78% | 16.075.458,00 |
| 25.02.2025 | 21,70 | 22,16 | 19,78 | 20,28 | -9,83% | 28.784.776,00 |
| 24.02.2025 | 23,74 | 23,90 | 21,72 | 22,49 | -4,46% | 19.382.174,00 |
| 21.02.2025 | 25,90 | 25,93 | 23,36 | 23,54 | -6,81% | 16.017.866,00 |
| 20.02.2025 | 25,98 | 26,15 | 23,87 | 25,26 | -2,58% | 22.731.013,00 |
| 19.02.2025 | 28,00 | 28,30 | 25,73 | 25,93 | -6,52% | 18.370.844,00 |
| 18.02.2025 | 28,27 | 29,79 | 27,39 | 27,74 | -1,00% | 20.834.901,00 |
| 14.02.2025 | 28,24 | 28,65 | 27,04 | 28,02 | -0,99% | 15.313.031,00 |
| 13.02.2025 | 28,08 | 28,38 | 27,01 | 28,30 | 2,46% | 18.499.494,00 |
| 12.02.2025 | 28,01 | 28,58 | 27,40 | 27,62 | -2,13% | 15.268.850,00 |
| 11.02.2025 | 29,86 | 30,32 | 28,08 | 28,22 | -7,78% | 20.038.637,00 |
| 10.02.2025 | 27,75 | 31,08 | 27,36 | 30,60 | 11,64% | 27.041.421,00 |
| 07.02.2025 | 27,98 | 29,69 | 27,22 | 27,41 | -0,98% | 19.148.606,00 |
| 06.02.2025 | 28,58 | 28,92 | 27,25 | 27,68 | -3,22% | 15.217.006,00 |
| 05.02.2025 | 28,96 | 29,14 | 27,85 | 28,60 | -0,28% | 15.038.732,00 |
| 04.02.2025 | 29,02 | 30,16 | 28,41 | 28,68 | 1,06% | 16.678.951,00 |
| 03.02.2025 | 27,19 | 29,18 | 26,45 | 28,38 | -2,31% | 18.545.564,00 |
| 31.01.2025 | 28,75 | 30,53 | 28,26 | 29,05 | 1,82% | 20.546.837,00 |
| 30.01.2025 | 29,19 | 30,81 | 27,77 | 28,53 | -1,18% | 19.428.090,00 |
| 29.01.2025 | 29,24 | 30,45 | 28,26 | 28,87 | -0,38% | 12.676.822,00 |
| 28.01.2025 | 29,70 | 30,49 | 27,85 | 28,98 | -1,53% | 16.026.506,00 |
| 27.01.2025 | 28,94 | 30,23 | 28,48 | 29,43 | -3,06% | 17.367.228,00 |
| 24.01.2025 | 32,03 | 33,34 | 30,20 | 30,36 | -3,83% | 23.523.455,00 |
| 23.01.2025 | 29,00 | 31,75 | 28,51 | 31,57 | 6,58% | 23.584.735,00 |
| 22.01.2025 | 29,65 | 30,18 | 28,44 | 29,62 | -5,28% | 27.666.511,00 |
| 21.01.2025 | 26,00 | 31,64 | 25,52 | 31,27 | 30,29% | 61.670.847,00 |
| 17.01.2025 | 25,13 | 25,65 | 23,94 | 24,00 | -2,60% | 14.068.297,00 |
| 16.01.2025 | 25,03 | 25,78 | 24,20 | 24,64 | -0,92% | 10.779.005,00 |
| 15.01.2025 | 25,04 | 26,50 | 24,78 | 24,87 | 2,94% | 15.046.046,00 |
| 14.01.2025 | 24,45 | 24,86 | 23,42 | 24,16 | 1,05% | 13.801.018,00 |
| 13.01.2025 | 25,55 | 25,67 | 23,61 | 23,91 | -11,15% | 17.804.043,00 |
| 10.01.2025 | 26,85 | 27,99 | 26,01 | 26,91 | -1,64% | 15.260.078,00 |
| 08.01.2025 | 27,30 | 28,32 | 25,89 | 27,36 | -2,11% | 18.750.161,00 |
| 07.01.2025 | 29,13 | 29,96 | 27,42 | 27,95 | -2,95% | 18.852.411,00 |
| 06.01.2025 | 28,99 | 30,26 | 28,58 | 28,80 | 0,21% | 21.627.311,00 |
| 03.01.2025 | 25,03 | 28,77 | 25,03 | 28,74 | 15,14% | 21.673.640,00 |
| 02.01.2025 | 25,43 | 25,66 | 23,70 | 24,96 | -2,00% | 13.664.394,00 |
| 31.12.2024 | 26,54 | 26,88 | 25,18 | 25,47 | -3,23% | 13.084.832,00 |
| 30.12.2024 | 26,22 | 26,81 | 24,90 | 26,32 | -3,31% | 13.419.801,00 |
| 27.12.2024 | 28,21 | 28,71 | 26,74 | 27,22 | -4,29% | 15.156.172,00 |
| 26.12.2024 | 26,60 | 28,80 | 26,11 | 28,44 | 6,92% | 19.819.328,00 |
| 24.12.2024 | 25,57 | 26,60 | 25,09 | 26,60 | 3,95% | 8.689.609,00 |
| 23.12.2024 | 24,97 | 26,32 | 24,34 | 25,59 | 2,90% | 14.037.671,00 |
| 20.12.2024 | 22,14 | 25,29 | 22,01 | 24,87 | 7,11% | 24.752.473,00 |
| 19.12.2024 | 23,66 | 24,70 | 22,70 | 23,22 | 1,35% | 15.306.966,00 |
| 18.12.2024 | 26,28 | 26,78 | 22,89 | 22,91 | -13,12% | 21.050.241,00 |
| 17.12.2024 | 25,90 | 26,45 | 24,53 | 26,37 | 1,81% | 15.127.711,00 |
| 16.12.2024 | 24,47 | 25,95 | 23,35 | 25,90 | 6,06% | 19.198.118,00 |
| 13.12.2024 | 22,43 | 24,57 | 22,42 | 24,42 | 8,15% | 18.293.005,00 |
| 12.12.2024 | 22,92 | 23,96 | 22,33 | 22,58 | -3,30% | 12.712.506,00 |
| 11.12.2024 | 22,98 | 23,99 | 21,93 | 23,35 | 2,19% | 14.444.282,00 |
| 10.12.2024 | 22,85 | 24,40 | 22,80 | 22,85 | -1,68% | 12.482.975,00 |
| 09.12.2024 | 24,96 | 25,09 | 21,87 | 23,24 | -5,83% | 27.690.175,00 |
| 06.12.2024 | 24,43 | 25,00 | 23,43 | 24,68 | 3,18% | 19.793.541,00 |
| 05.12.2024 | 23,11 | 24,52 | 22,66 | 23,92 | 3,50% | 19.729.823,00 |
| 04.12.2024 | 22,95 | 24,00 | 22,34 | 23,11 | 0,43% | 22.898.107,00 |
| 03.12.2024 | 23,80 | 24,26 | 22,50 | 23,01 | -4,74% | 30.117.907,00 |
| 02.12.2024 | 27,98 | 28,10 | 24,00 | 24,16 | -11,46% | 40.836.632,00 |
| 29.11.2024 | 26,00 | 28,05 | 25,66 | 27,28 | 6,27% | 19.832.921,00 |
| 27.11.2024 | 25,90 | 27,20 | 24,73 | 25,67 | 0,90% | 26.623.100,00 |
| 26.11.2024 | 23,72 | 26,71 | 23,62 | 25,44 | 5,74% | 41.205.306,00 |
| 25.11.2024 | 25,39 | 25,58 | 22,82 | 24,06 | 3,44% | 40.634.135,00 |
| 22.11.2024 | 23,03 | 23,81 | 22,38 | 23,26 | 15,26% | 28.237.021,00 |
| 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 |