23,100€
3,59%
Echtzeit-Aktienkurs Rocket Lab USA Inc.
Bid:
Ask:
Aktienkurse zur Rocket Lab USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 7,87 | 9,19 | 7,67 | 8,75 | 12,47% | 150,00 |
| 26.09.2024 | 7,84 | 8,26 | 7,73 | 7,78 | 0,45% | 4.400,00 |
| 25.09.2024 | 6,75 | 7,93 | 6,74 | 7,75 | 14,15% | - |
| 24.09.2024 | 6,82 | 6,87 | 6,52 | 6,79 | -0,15% | - |
| 23.09.2024 | 6,83 | 6,96 | 6,71 | 6,80 | 1,34% | - |
| 20.09.2024 | 6,48 | 6,97 | 6,35 | 6,71 | 4,28% | 1.000,00 |
| 19.09.2024 | 6,35 | 6,65 | 6,25 | 6,43 | 0,31% | - |
| 18.09.2024 | 6,50 | 6,72 | 6,32 | 6,41 | -0,54% | - |
| 17.09.2024 | 6,61 | 6,93 | 6,34 | 6,45 | -2,64% | 2.000,00 |
| 16.09.2024 | 6,68 | 6,85 | 6,45 | 6,62 | -1,63% | 2.800,00 |
| 13.09.2024 | 6,22 | 6,73 | 6,19 | 6,73 | 8,55% | 1.350,00 |
| 12.09.2024 | 6,08 | 6,37 | 6,00 | 6,20 | 2,31% | - |
| 11.09.2024 | 5,57 | 6,12 | 5,52 | 6,06 | 8,60% | - |
| 10.09.2024 | 5,51 | 5,66 | 5,40 | 5,58 | 0,27% | - |
| 09.09.2024 | 5,29 | 5,68 | 5,28 | 5,57 | 6,10% | 300,00 |
| 06.09.2024 | 5,50 | 5,59 | 5,17 | 5,25 | -4,29% | 2.300,00 |
| 05.09.2024 | 5,76 | 5,82 | 5,45 | 5,48 | -4,20% | 280,00 |
| 04.09.2024 | 5,45 | 5,83 | 5,32 | 5,72 | 4,09% | - |
| 03.09.2024 | 5,79 | 5,80 | 5,44 | 5,50 | -5,09% | - |
| 02.09.2024 | 5,61 | 5,84 | 5,61 | 5,79 | 1,94% | - |
| 30.08.2024 | 5,69 | 6,00 | 5,60 | 5,68 | 1,61% | - |
| 29.08.2024 | 5,40 | 5,84 | 5,40 | 5,59 | 2,10% | 104,00 |
| 28.08.2024 | 5,54 | 5,62 | 5,35 | 5,48 | 0,00% | 3.600,00 |
| 27.08.2024 | 6,01 | 6,09 | 5,45 | 5,48 | -9,35% | 750,00 |
| 26.08.2024 | 6,21 | 6,33 | 5,83 | 6,04 | -2,82% | 14.000,00 |
| 23.08.2024 | 6,44 | 6,46 | 6,07 | 6,22 | 0,89% | - |
| 22.08.2024 | 6,40 | 7,20 | 6,12 | 6,16 | -1,75% | 160,00 |
| 21.08.2024 | 5,95 | 6,56 | 5,59 | 6,27 | 4,85% | 300,00 |
| 20.08.2024 | 6,62 | 6,83 | 5,91 | 5,98 | -7,72% | 3.000,00 |
| 19.08.2024 | 6,09 | 6,66 | 5,82 | 6,48 | 9,09% | 4.608,00 |
| 16.08.2024 | 5,50 | 6,48 | 5,34 | 5,94 | 11,76% | 2.200,00 |
| 15.08.2024 | 4,73 | 5,52 | 4,69 | 5,32 | 12,89% | - |
| 14.08.2024 | 4,76 | 4,97 | 4,69 | 4,71 | -0,93% | - |
| 13.08.2024 | 4,96 | 4,98 | 4,58 | 4,75 | -3,71% | - |
| 12.08.2024 | 4,91 | 5,10 | 4,72 | 4,94 | 0,45% | - |
| 09.08.2024 | 4,37 | 5,22 | 4,37 | 4,91 | 11,79% | - |
| 08.08.2024 | 4,18 | 4,51 | 4,15 | 4,40 | 4,69% | - |
| 07.08.2024 | 4,38 | 4,43 | 4,17 | 4,20 | -2,67% | - |
| 06.08.2024 | 4,36 | 4,57 | 4,24 | 4,31 | 1,53% | - |
| 05.08.2024 | 4,16 | 4,37 | 3,76 | 4,25 | -3,74% | - |