148,030$
-1,46%
Echtzeit-Aktienkurs Rocket Lab USA Inc.
Bid:
Ask:
Aktienkurse zur Rocket Lab USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 147,17 | 150,83 | 142,37 | 148,03 | -1,46% | 20.262.591,00 |
| 27.05.2026 | 149,72 | 151,00 | 137,91 | 150,23 | 4,91% | 28.919.181,00 |
| 26.05.2026 | 141,97 | 146,00 | 138,56 | 143,20 | 5,48% | 32.475.605,00 |
| 22.05.2026 | 131,41 | 139,76 | 131,31 | 135,76 | 8,22% | 32.970.699,00 |
| 21.05.2026 | 126,14 | 130,87 | 123,80 | 125,45 | -6,58% | 30.523.147,00 |
| 20.05.2026 | 127,48 | 135,35 | 124,22 | 134,28 | 5,47% | 22.232.663,00 |
| 19.05.2026 | 125,97 | 129,57 | 115,23 | 127,31 | -2,94% | 29.875.856,00 |
| 18.05.2026 | 132,76 | 138,38 | 125,67 | 131,16 | 5,12% | 32.107.002,00 |
| 15.05.2026 | 128,10 | 130,37 | 121,80 | 124,77 | -5,87% | 22.011.209,00 |
| 14.05.2026 | 123,10 | 133,18 | 121,31 | 132,55 | 6,77% | 24.891.132,00 |
| 13.05.2026 | 123,90 | 127,24 | 116,89 | 124,15 | 5,61% | 26.294.422,00 |
| 12.05.2026 | 112,76 | 121,49 | 112,41 | 117,56 | 0,18% | 33.969.394,00 |
| 11.05.2026 | 105,27 | 123,94 | 104,00 | 117,35 | 11,26% | 53.020.607,00 |
| 08.05.2026 | 86,04 | 105,62 | 85,87 | 105,47 | 34,22% | 77.490.772,00 |
| 07.05.2026 | 84,71 | 84,79 | 77,93 | 78,58 | -7,17% | 20.453.204,00 |
| 06.05.2026 | 79,62 | 84,68 | 78,86 | 84,65 | 7,48% | 19.407.536,00 |
| 05.05.2026 | 82,60 | 83,00 | 76,56 | 78,76 | -1,93% | 16.932.013,00 |
| 04.05.2026 | 78,36 | 81,83 | 76,25 | 80,31 | 1,90% | 16.163.718,00 |
| 01.05.2026 | 83,53 | 83,79 | 78,43 | 78,81 | -4,48% | 16.186.353,00 |
| 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% | 14.261.946,00 |
| 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% | 21.853.944,00 |
| 23.04.2026 | 89,85 | 90,30 | 81,57 | 84,60 | -6,04% | 22.325.415,00 |
| 22.04.2026 | 90,47 | 93,10 | 87,76 | 90,04 | 3,92% | 21.332.615,00 |
| 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% | 28.675.627,00 |
| 17.04.2026 | 84,08 | 86,99 | 83,60 | 84,80 | 2,25% | 25.892.703,00 |
| 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% | 22.982.472,00 |
| 14.04.2026 | 73,56 | 74,75 | 70,48 | 72,22 | 2,27% | 22.044.916,00 |
| 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% | 18.497.554,00 |
| 09.04.2026 | 69,06 | 69,79 | 66,55 | 66,74 | -3,39% | 17.054.058,00 |
| 08.04.2026 | 72,00 | 73,67 | 67,81 | 69,08 | 4,16% | 26.712.366,00 |
| 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% | 26.314.230,00 |
| 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% | 20.056.560,00 |
| 26.03.2026 | 71,20 | 72,09 | 65,59 | 65,94 | -9,52% | 22.433.599,00 |
| 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% | 21.137.296,00 |
| 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% | 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 | -0,34% | 12.783.102,00 |
| 23.02.2026 | 68,76 | 71,25 | 68,50 | 70,21 | -0,92% | 13.677.302,00 |
| 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 |