44,861$
-2,35%
Echtzeit-Aktienkurs Rocket Lab USA Inc.
Bid:
Ask:
Aktienkurse zur Rocket Lab USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 43,20 | 46,17 | 42,32 | 44,81 | -2,47% | 16.566.292,00 |
| 31.07.2025 | 46,37 | 47,72 | 45,43 | 45,94 | -1,07% | 13.041.472,00 |
| 30.07.2025 | 43,86 | 46,56 | 43,36 | 46,44 | 6,05% | 16.853.439,00 |
| 29.07.2025 | 45,41 | 45,51 | 42,83 | 43,79 | -2,93% | 14.706.515,00 |
| 28.07.2025 | 47,96 | 48,17 | 44,41 | 45,11 | -4,89% | 20.928.726,00 |
| 25.07.2025 | 47,90 | 48,23 | 46,45 | 47,43 | -1,45% | 14.517.933,00 |
| 24.07.2025 | 49,30 | 49,62 | 47,31 | 48,13 | -2,08% | 12.600.554,00 |
| 23.07.2025 | 47,62 | 49,28 | 46,93 | 49,15 | 4,84% | 18.179.914,00 |
| 22.07.2025 | 45,99 | 47,87 | 44,46 | 46,88 | -0,66% | 24.381.737,00 |
| 21.07.2025 | 50,05 | 51,58 | 46,85 | 47,19 | -8,17% | 29.305.900,00 |
| 18.07.2025 | 50,65 | 51,85 | 47,91 | 51,39 | 0,12% | 32.919.640,00 |
| 17.07.2025 | 48,70 | 53,44 | 48,60 | 51,33 | 7,63% | 46.760.173,00 |
| 16.07.2025 | 45,55 | 48,07 | 44,86 | 47,69 | 6,93% | 26.770.886,00 |
| 15.07.2025 | 43,29 | 45,48 | 42,82 | 44,60 | 3,22% | 29.999.724,00 |
| 14.07.2025 | 39,30 | 43,47 | 38,77 | 43,21 | 10,71% | 29.196.169,00 |
| 11.07.2025 | 38,97 | 40,30 | 38,60 | 39,03 | -0,18% | 16.371.475,00 |
| 10.07.2025 | 39,17 | 39,68 | 38,13 | 39,10 | -0,10% | 13.663.829,00 |
| 09.07.2025 | 38,53 | 39,43 | 37,77 | 39,14 | 1,03% | 16.267.272,00 |
| 08.07.2025 | 38,49 | 39,94 | 37,98 | 38,74 | -0,36% | 27.769.372,00 |
| 07.07.2025 | 36,98 | 39,06 | 35,28 | 38,88 | 9,03% | 35.564.138,00 |
| 03.07.2025 | 35,79 | 36,21 | 35,25 | 35,66 | -0,06% | 7.975.973,00 |
| 02.07.2025 | 34,39 | 35,79 | 33,73 | 35,68 | 3,93% | 14.865.574,00 |
| 01.07.2025 | 37,02 | 38,26 | 33,88 | 34,33 | -4,03% | 26.656.511,00 |
| 30.06.2025 | 36,54 | 37,95 | 35,42 | 35,77 | 1,10% | 18.438.352,00 |
| 27.06.2025 | 36,65 | 37,66 | 34,83 | 35,38 | -2,10% | 75.749.287,00 |
| 26.06.2025 | 32,41 | 37,27 | 32,41 | 36,14 | 11,72% | 41.601.812,00 |
| 25.06.2025 | 34,00 | 34,50 | 31,78 | 32,35 | -3,32% | 22.969.836,00 |
| 24.06.2025 | 33,08 | 34,23 | 32,43 | 33,46 | 2,07% | 28.392.644,00 |
| 23.06.2025 | 28,93 | 32,93 | 28,44 | 32,78 | 9,12% | 44.056.812,00 |
| 20.06.2025 | 28,35 | 30,11 | 27,84 | 30,04 | 7,86% | 37.065.965,00 |
| 18.06.2025 | 26,40 | 28,07 | 26,23 | 27,85 | 5,41% | 18.457.723,00 |
| 17.06.2025 | 26,10 | 27,22 | 25,71 | 26,42 | -0,49% | 14.498.908,00 |
| 16.06.2025 | 25,87 | 26,58 | 25,60 | 26,55 | 4,49% | 13.601.318,00 |
| 13.06.2025 | 25,65 | 26,51 | 25,24 | 25,41 | -3,75% | 15.593.935,00 |
| 12.06.2025 | 27,04 | 27,41 | 26,28 | 26,40 | -3,51% | 12.967.501,00 |
| 11.06.2025 | 27,72 | 28,04 | 26,89 | 27,36 | 0,70% | 21.283.359,00 |
| 10.06.2025 | 29,57 | 29,79 | 27,00 | 27,17 | -8,33% | 30.798.147,00 |
| 09.06.2025 | 30,00 | 32,70 | 28,35 | 29,64 | 2,49% | 60.217.083,00 |
| 06.06.2025 | 28,16 | 29,09 | 26,35 | 28,92 | 9,34% | 34.136.532,00 |
| 05.06.2025 | 26,88 | 26,96 | 25,52 | 26,45 | -1,71% | 28.419.065,00 |
| 04.06.2025 | 26,75 | 27,46 | 26,16 | 26,91 | 0,71% | 11.683.044,00 |
| 03.06.2025 | 27,39 | 28,00 | 26,47 | 26,72 | 0,45% | 12.186.460,00 |
| 02.06.2025 | 26,50 | 27,00 | 25,81 | 26,60 | -0,71% | 10.757.146,00 |
| 30.05.2025 | 27,02 | 27,22 | 26,03 | 26,79 | -2,05% | 12.706.288,00 |
| 29.05.2025 | 29,69 | 30,03 | 27,26 | 27,35 | -5,46% | 16.382.724,00 |
| 28.05.2025 | 29,91 | 30,78 | 28,52 | 28,93 | 0,59% | 30.832.457,00 |
| 27.05.2025 | 26,60 | 28,76 | 26,58 | 28,76 | 13,14% | 21.781.500,00 |
| 23.05.2025 | 25,34 | 25,52 | 24,67 | 25,42 | -1,55% | 14.249.928,00 |
| 22.05.2025 | 24,75 | 26,57 | 23,92 | 25,82 | 2,58% | 18.681.195,00 |
| 21.05.2025 | 25,66 | 26,66 | 25,04 | 25,17 | -3,19% | 17.081.847,00 |
| 20.05.2025 | 25,94 | 26,40 | 25,34 | 26,00 | 0,78% | 18.173.574,00 |
| 19.05.2025 | 24,30 | 25,82 | 24,29 | 25,80 | 0,90% | 17.316.297,00 |
| 16.05.2025 | 25,30 | 25,75 | 24,93 | 25,57 | 1,39% | 24.452.924,00 |
| 15.05.2025 | 23,59 | 25,23 | 22,77 | 25,22 | 4,52% | 27.530.551,00 |
| 14.05.2025 | 21,99 | 24,52 | 21,86 | 24,13 | 10,54% | 36.800.892,00 |
| 13.05.2025 | 21,68 | 22,37 | 21,44 | 21,83 | 2,68% | 14.950.661,00 |
| 12.05.2025 | 21,76 | 21,80 | 20,89 | 21,26 | 3,66% | 15.229.690,00 |
| 09.05.2025 | 22,90 | 22,90 | 20,23 | 20,51 | -11,21% | 30.349.715,00 |
| 08.05.2025 | 23,03 | 23,20 | 22,25 | 23,10 | 3,63% | 15.754.037,00 |
| 07.05.2025 | 22,40 | 22,48 | 21,85 | 22,29 | -0,36% | 7.784.717,00 |
| 06.05.2025 | 21,92 | 22,44 | 21,50 | 22,37 | -0,49% | 7.751.350,00 |
| 05.05.2025 | 22,56 | 22,93 | 22,26 | 22,48 | -2,22% | 8.016.305,00 |
| 02.05.2025 | 22,38 | 23,42 | 22,34 | 22,99 | 3,93% | 12.728.867,00 |
| 01.05.2025 | 22,37 | 22,38 | 21,70 | 22,12 | 1,51% | 8.397.374,00 |
| 30.04.2025 | 21,20 | 22,10 | 20,73 | 21,79 | -2,72% | 10.400.129,00 |
| 29.04.2025 | 22,83 | 23,00 | 22,30 | 22,40 | -1,19% | 6.646.525,00 |
| 28.04.2025 | 23,20 | 23,77 | 21,72 | 22,67 | 1,30% | 13.139.011,00 |
| 25.04.2025 | 21,99 | 22,56 | 21,75 | 22,38 | 2,29% | 13.775.635,00 |
| 24.04.2025 | 20,31 | 22,07 | 20,02 | 21,88 | 7,84% | 15.536.370,00 |
| 23.04.2025 | 20,45 | 21,40 | 20,09 | 20,29 | 6,57% | 17.819.299,00 |
| 22.04.2025 | 18,88 | 19,42 | 18,55 | 19,04 | 2,09% | 9.383.879,00 |
| 21.04.2025 | 19,47 | 19,72 | 18,21 | 18,65 | -5,52% | 9.055.626,00 |
| 17.04.2025 | 20,09 | 20,43 | 19,42 | 19,74 | -1,18% | 9.225.420,00 |
| 16.04.2025 | 20,30 | 20,64 | 19,51 | 19,98 | -5,20% | 14.733.021,00 |
| 15.04.2025 | 19,95 | 22,10 | 19,77 | 21,07 | 10,14% | 30.434.199,00 |
| 14.04.2025 | 20,31 | 20,46 | 18,66 | 19,13 | -2,55% | 13.196.837,00 |
| 11.04.2025 | 19,56 | 19,97 | 18,87 | 19,63 | 0,00% | 15.484.352,00 |
| 10.04.2025 | 19,81 | 20,74 | 18,93 | 19,63 | -4,66% | 16.731.421,00 |
| 09.04.2025 | 17,50 | 21,39 | 17,20 | 20,59 | 19,85% | 31.470.410,00 |
| 08.04.2025 | 18,54 | 19,39 | 16,73 | 17,18 | -1,94% | 19.958.387,00 |
| 07.04.2025 | 14,72 | 18,24 | 14,71 | 17,52 | 7,03% | 23.935.487,00 |
| 04.04.2025 | 17,13 | 17,38 | 15,00 | 16,37 | -8,50% | 22.799.681,00 |
| 03.04.2025 | 17,77 | 18,31 | 17,42 | 17,89 | -7,50% | 16.592.890,00 |
| 02.04.2025 | 17,59 | 19,75 | 17,50 | 19,34 | 6,56% | 15.260.401,00 |
| 01.04.2025 | 17,69 | 18,80 | 17,11 | 18,15 | 1,51% | 14.075.277,00 |
| 31.03.2025 | 17,89 | 18,40 | 17,35 | 17,88 | -3,97% | 15.132.500,00 |
| 28.03.2025 | 19,56 | 19,79 | 18,43 | 18,62 | 1,09% | 25.511.877,00 |
| 27.03.2025 | 19,05 | 19,29 | 18,31 | 18,42 | -5,25% | 11.754.337,00 |
| 26.03.2025 | 20,04 | 20,35 | 19,39 | 19,44 | -4,09% | 12.811.602,00 |
| 25.03.2025 | 20,30 | 20,39 | 19,61 | 20,27 | 0,30% | 12.026.534,00 |
| 24.03.2025 | 19,45 | 20,45 | 19,41 | 20,21 | 6,71% | 13.807.146,00 |
| 21.03.2025 | 18,11 | 18,98 | 17,98 | 18,94 | 2,21% | 16.743.564,00 |
| 20.03.2025 | 18,40 | 18,87 | 18,16 | 18,53 | -1,33% | 8.508.991,00 |
| 19.03.2025 | 18,30 | 19,07 | 17,78 | 18,78 | 4,45% | 12.096.266,00 |
| 18.03.2025 | 18,60 | 18,60 | 17,96 | 17,98 | -5,86% | 9.768.330,00 |
| 17.03.2025 | 19,09 | 19,95 | 18,85 | 19,10 | 1,54% | 15.581.579,00 |
| 14.03.2025 | 18,10 | 18,97 | 17,80 | 18,81 | 7,06% | 12.008.907,00 |
| 13.03.2025 | 18,35 | 18,52 | 17,29 | 17,57 | -4,67% | 10.493.851,00 |
| 12.03.2025 | 18,92 | 19,38 | 17,58 | 18,43 | 3,37% | 19.095.608,00 |
| 11.03.2025 | 16,31 | 18,14 | 16,05 | 17,83 | 4,15% | 15.509.238,00 |