22,600€
-4,64%
Echtzeit-Aktienkurs Rocket Lab USA Inc.
Bid:
Ask:
Aktienkurse zur Rocket Lab USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 24,10 | 24,80 | 22,35 | 22,55 | -6,24% | 371,00 |
| 20.02.2025 | 25,15 | 25,50 | 22,85 | 24,05 | -3,22% | 1.267,00 |
| 19.02.2025 | 26,80 | 27,30 | 24,65 | 24,85 | -6,40% | 1.040,00 |
| 18.02.2025 | 26,95 | 28,45 | 26,25 | 26,55 | -2,57% | 420,00 |
| 17.02.2025 | 26,75 | 27,45 | 26,15 | 27,25 | 2,06% | 477,00 |
| 14.02.2025 | 26,85 | 27,25 | 25,75 | 26,70 | -1,29% | 4.135,00 |
| 13.02.2025 | 26,70 | 27,15 | 25,85 | 27,05 | 1,69% | 540,00 |
| 12.02.2025 | 27,70 | 27,85 | 26,35 | 26,60 | -2,39% | 336,00 |
| 11.02.2025 | 29,60 | 29,95 | 27,05 | 27,25 | -8,09% | 2.575,00 |
| 10.02.2025 | 27,10 | 30,15 | 26,50 | 29,65 | 11,89% | 3.847,00 |
| 07.02.2025 | 26,70 | 28,55 | 26,35 | 26,50 | -0,56% | 3.500,00 |
| 06.02.2025 | 27,60 | 27,95 | 26,25 | 26,65 | -2,91% | 600,00 |
| 05.02.2025 | 28,10 | 28,30 | 26,75 | 27,45 | -0,54% | 625,00 |
| 04.02.2025 | 28,05 | 29,15 | 27,35 | 27,60 | 0,18% | 2.042,00 |
| 03.02.2025 | 27,30 | 28,35 | 25,80 | 27,55 | -1,43% | 725,00 |
| 31.01.2025 | 27,75 | 29,45 | 27,15 | 27,95 | 2,01% | - |
| 30.01.2025 | 28,15 | 29,55 | 26,60 | 27,40 | -1,26% | 2.300,00 |
| 29.01.2025 | 27,90 | 29,25 | 27,15 | 27,75 | -0,36% | 200,00 |
| 28.01.2025 | 28,35 | 29,25 | 26,75 | 27,85 | -0,71% | 255,00 |
| 27.01.2025 | 28,65 | 28,85 | 27,05 | 28,05 | -3,11% | 2.707,00 |
| 24.01.2025 | 30,20 | 31,75 | 28,75 | 28,95 | -4,61% | 3.908,00 |
| 23.01.2025 | 28,15 | 30,45 | 27,35 | 30,35 | 6,87% | 2.100,00 |
| 22.01.2025 | 30,30 | 31,00 | 27,30 | 28,40 | -5,49% | 3.018,00 |
| 21.01.2025 | 24,60 | 30,40 | 24,05 | 30,05 | 23,66% | 2.521,00 |
| 20.01.2025 | 24,30 | 25,50 | 23,55 | 24,30 | 4,07% | 2.930,00 |
| 17.01.2025 | 23,90 | 24,95 | 23,25 | 23,35 | -2,51% | 35,00 |
| 16.01.2025 | 24,70 | 25,20 | 23,55 | 23,95 | -0,83% | - |
| 15.01.2025 | 23,40 | 25,65 | 23,30 | 24,15 | 2,99% | 580,00 |
| 14.01.2025 | 23,85 | 24,45 | 22,75 | 23,45 | 0,43% | 19.750,00 |
| 13.01.2025 | 26,10 | 26,15 | 23,15 | 23,35 | -11,05% | 300,00 |
| 10.01.2025 | 26,90 | 27,90 | 25,35 | 26,25 | -2,23% | 2.230,00 |
| 09.01.2025 | 26,60 | 27,05 | 26,50 | 26,85 | 1,13% | 33,00 |
| 08.01.2025 | 27,10 | 27,90 | 25,15 | 26,55 | -1,85% | 400,00 |
| 07.01.2025 | 28,15 | 28,85 | 26,45 | 27,05 | -2,35% | 149,00 |
| 06.01.2025 | 27,75 | 29,10 | 27,45 | 27,70 | -0,72% | 1.859,00 |
| 03.01.2025 | 24,25 | 27,90 | 24,10 | 27,90 | 14,58% | 322,00 |
| 02.01.2025 | 24,80 | 25,35 | 22,95 | 24,35 | -4,13% | 320,00 |
| 30.12.2024 | 25,85 | 26,00 | 25,20 | 25,40 | -2,87% | 230,00 |
| 27.12.2024 | 28,00 | 28,00 | 25,60 | 26,15 | 6,52% | 3.662,00 |
| 23.12.2024 | 24,20 | 25,35 | 23,45 | 24,55 | 2,94% | 585,00 |
| 20.12.2024 | 22,20 | 24,25 | 20,40 | 23,85 | 6,71% | 50,00 |
| 19.12.2024 | 22,45 | 23,75 | 21,85 | 22,35 | 0,90% | - |
| 18.12.2024 | 25,00 | 25,55 | 22,10 | 22,15 | -11,93% | 960,00 |
| 17.12.2024 | 24,60 | 25,25 | 23,35 | 25,15 | 1,82% | 2.025,00 |
| 16.12.2024 | 23,20 | 24,70 | 22,30 | 24,70 | 6,47% | 5.600,00 |
| 13.12.2024 | 21,60 | 23,40 | 21,30 | 23,20 | 7,91% | - |
| 12.12.2024 | 22,20 | 22,90 | 21,30 | 21,50 | -3,59% | 200,00 |
| 11.12.2024 | 21,70 | 22,90 | 20,90 | 22,30 | 2,76% | 1.296,00 |
| 10.12.2024 | 22,00 | 23,10 | 21,20 | 21,70 | -1,48% | 840,00 |
| 09.12.2024 | 23,65 | 23,98 | 20,65 | 22,03 | -5,67% | 970,00 |
| 06.12.2024 | 22,83 | 23,75 | 22,10 | 23,35 | 3,43% | 2.032,00 |
| 05.12.2024 | 22,08 | 23,23 | 21,40 | 22,58 | 2,73% | 675,00 |
| 04.12.2024 | 21,50 | 22,85 | 21,20 | 21,98 | 0,34% | 1.828,00 |
| 03.12.2024 | 23,00 | 23,83 | 21,50 | 21,90 | -4,89% | 956,00 |
| 02.12.2024 | 26,05 | 27,53 | 22,83 | 23,03 | -11,53% | 4.068,00 |
| 29.11.2024 | 24,65 | 26,78 | 23,70 | 26,03 | 6,77% | 5.173,00 |
| 28.11.2024 | 24,45 | 24,65 | 24,25 | 24,38 | 0,52% | 2.985,00 |
| 27.11.2024 | 25,10 | 25,98 | 23,33 | 24,25 | -0,10% | 8.103,00 |
| 26.11.2024 | 22,80 | 25,70 | 22,00 | 24,28 | 6,00% | 176,00 |
| 25.11.2024 | 23,05 | 26,13 | 21,60 | 22,90 | 2,58% | 5.556,00 |
| 22.11.2024 | 22,00 | 23,05 | 21,23 | 22,33 | 4,44% | 300,00 |
| 21.11.2024 | 19,15 | 21,65 | 18,64 | 21,38 | 11,68% | 573,00 |
| 20.11.2024 | 19,50 | 19,88 | 18,54 | 19,14 | -1,03% | 180,00 |
| 19.11.2024 | 18,20 | 19,96 | 17,54 | 19,34 | 6,26% | 200,00 |
| 18.11.2024 | 18,18 | 19,39 | 17,35 | 18,20 | 0,66% | 1.503,00 |
| 15.11.2024 | 16,10 | 18,66 | 15,27 | 18,08 | 9,44% | 9.090,00 |
| 14.11.2024 | 17,77 | 19,75 | 16,17 | 16,52 | -7,40% | 17.222,00 |
| 13.11.2024 | 17,51 | 21,43 | 16,57 | 17,84 | 29,37% | 9.190,00 |
| 12.11.2024 | 13,92 | 14,31 | 13,21 | 13,79 | -0,58% | 1.040,00 |
| 11.11.2024 | 13,12 | 15,54 | 13,07 | 13,87 | 9,99% | 1.138,00 |
| 08.11.2024 | 12,60 | 12,91 | 11,90 | 12,61 | 1,29% | 1.225,00 |
| 07.11.2024 | 12,41 | 12,98 | 12,02 | 12,45 | 2,38% | 135,00 |
| 06.11.2024 | 11,36 | 12,23 | 11,17 | 12,16 | 12,49% | 275,00 |
| 05.11.2024 | 10,36 | 10,94 | 10,27 | 10,81 | 4,55% | - |
| 04.11.2024 | 10,36 | 10,55 | 9,99 | 10,34 | -1,62% | 400,00 |
| 01.11.2024 | 9,81 | 10,69 | 9,73 | 10,51 | 6,65% | 1.800,00 |
| 31.10.2024 | 10,09 | 10,18 | 9,42 | 9,86 | -3,00% | 4.000,00 |
| 30.10.2024 | 10,76 | 10,82 | 9,97 | 10,16 | -3,88% | - |
| 29.10.2024 | 10,46 | 10,77 | 10,00 | 10,57 | 1,83% | - |
| 28.10.2024 | 10,22 | 10,67 | 10,15 | 10,38 | 0,19% | 3.520,00 |
| 25.10.2024 | 10,30 | 10,63 | 10,00 | 10,36 | 0,48% | 800,00 |
| 24.10.2024 | 10,07 | 11,26 | 10,06 | 10,31 | 2,08% | 100,00 |
| 23.10.2024 | 10,39 | 10,54 | 9,80 | 10,10 | -2,32% | 141,00 |
| 22.10.2024 | 10,40 | 10,69 | 10,13 | 10,34 | -0,58% | 3.200,00 |
| 21.10.2024 | 9,95 | 10,55 | 9,83 | 10,40 | 4,47% | 200,00 |
| 18.10.2024 | 9,91 | 10,22 | 9,58 | 9,96 | 1,01% | - |
| 17.10.2024 | 10,45 | 10,95 | 9,72 | 9,86 | -4,32% | 150,00 |
| 16.10.2024 | 9,16 | 10,36 | 9,11 | 10,30 | 12,88% | 5.000,00 |
| 15.10.2024 | 9,10 | 9,55 | 8,64 | 9,13 | 0,66% | - |
| 14.10.2024 | 8,66 | 9,34 | 8,63 | 9,07 | 2,14% | 2.300,00 |
| 11.10.2024 | 8,62 | 9,00 | 8,36 | 8,88 | 3,44% | 160,00 |
| 10.10.2024 | 8,66 | 8,79 | 8,42 | 8,58 | -0,64% | 2.200,00 |
| 09.10.2024 | 8,56 | 8,87 | 8,15 | 8,64 | 0,64% | - |
| 08.10.2024 | 8,85 | 9,26 | 8,48 | 8,58 | -2,83% | 2.415,00 |
| 07.10.2024 | 8,99 | 9,59 | 8,60 | 8,83 | -1,12% | 5.566,00 |
| 04.10.2024 | 8,39 | 9,15 | 8,39 | 8,93 | 6,44% | - |
| 03.10.2024 | 8,78 | 8,93 | 8,31 | 8,39 | -4,50% | 3.000,00 |
| 02.10.2024 | 8,23 | 8,83 | 7,97 | 8,79 | 5,40% | 1.000,00 |
| 01.10.2024 | 8,73 | 8,83 | 8,20 | 8,34 | -4,47% | 225,00 |
| 30.09.2024 | 8,85 | 9,55 | 8,54 | 8,73 | -0,29% | 2.911,00 |