54,533$
1,06%
Echtzeit-Aktienkurs Rocket Lab USA Inc.
Bid:
Ask:
Aktienkurse zur Rocket Lab USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 56,10 | 56,91 | 53,09 | 53,96 | -2,76% | 23.761.067,00 |
| 16.12.2025 | 54,19 | 56,73 | 52,68 | 55,49 | 0,14% | 22.447.398,00 |
| 15.12.2025 | 63,05 | 64,56 | 55,08 | 55,41 | -9,89% | 32.932.215,00 |
| 12.12.2025 | 62,50 | 65,18 | 59,80 | 61,49 | -3,21% | 33.545.330,00 |
| 11.12.2025 | 57,51 | 64,15 | 56,85 | 63,53 | 10,45% | 31.378.814,00 |
| 10.12.2025 | 53,44 | 58,83 | 52,25 | 57,52 | 7,65% | 38.839.854,00 |
| 09.12.2025 | 51,23 | 53,75 | 50,34 | 53,43 | 3,63% | 17.526.159,00 |
| 08.12.2025 | 50,08 | 52,37 | 49,22 | 51,56 | 5,11% | 21.748.454,00 |
| 05.12.2025 | 48,88 | 49,70 | 47,70 | 49,06 | -0,64% | 14.633.125,00 |
| 04.12.2025 | 45,65 | 49,68 | 44,82 | 49,37 | 10,40% | 28.366.585,00 |
| 03.12.2025 | 41,90 | 44,74 | 41,50 | 44,72 | 6,73% | 14.385.205,00 |
| 02.12.2025 | 40,56 | 42,99 | 40,42 | 41,90 | 3,79% | 13.390.810,00 |
| 01.12.2025 | 41,15 | 41,30 | 39,98 | 40,37 | -4,20% | 13.260.625,00 |
| 28.11.2025 | 42,51 | 42,70 | 41,80 | 42,14 | 0,50% | 5.636.841,00 |
| 26.11.2025 | 43,24 | 43,59 | 41,38 | 41,93 | -1,57% | 10.906.064,00 |
| 25.11.2025 | 42,03 | 42,81 | 40,38 | 42,60 | 0,35% | 10.568.827,00 |
| 24.11.2025 | 40,76 | 42,53 | 39,30 | 42,45 | 5,33% | 20.280.997,00 |
| 21.11.2025 | 39,83 | 41,05 | 37,57 | 40,30 | 2,08% | 18.869.983,00 |
| 20.11.2025 | 46,08 | 46,26 | 39,32 | 39,48 | -9,49% | 25.029.291,00 |
| 19.11.2025 | 42,50 | 44,53 | 42,43 | 43,62 | 1,96% | 15.303.963,00 |
| 18.11.2025 | 42,22 | 43,61 | 41,23 | 42,78 | -1,22% | 16.982.022,00 |
| 17.11.2025 | 45,15 | 45,68 | 42,23 | 43,31 | -4,90% | 17.583.509,00 |
| 14.11.2025 | 43,71 | 47,22 | 43,30 | 45,54 | 0,64% | 21.107.143,00 |
| 13.11.2025 | 48,76 | 49,38 | 44,37 | 45,25 | -9,45% | 26.517.134,00 |
| 12.11.2025 | 51,93 | 55,33 | 49,66 | 49,97 | -2,48% | 21.987.076,00 |
| 11.11.2025 | 56,00 | 56,96 | 51,21 | 51,24 | -1,27% | 33.240.062,00 |
| 10.11.2025 | 53,74 | 54,50 | 50,76 | 51,90 | 0,50% | 22.929.766,00 |
| 07.11.2025 | 47,66 | 52,10 | 46,31 | 51,64 | 4,09% | 25.058.754,00 |
| 06.11.2025 | 56,21 | 56,21 | 49,41 | 49,61 | -12,07% | 21.053.053,00 |
| 05.11.2025 | 56,66 | 57,28 | 54,87 | 56,42 | -0,27% | 13.254.318,00 |
| 04.11.2025 | 57,80 | 59,49 | 56,51 | 56,57 | -7,78% | 13.725.537,00 |
| 03.11.2025 | 63,03 | 63,10 | 59,13 | 61,34 | -2,60% | 11.463.477,00 |
| 31.10.2025 | 61,77 | 63,45 | 60,40 | 62,98 | 3,38% | 13.830.091,00 |
| 30.10.2025 | 65,00 | 65,18 | 60,89 | 60,92 | -7,92% | 12.478.959,00 |
| 29.10.2025 | 64,15 | 67,39 | 63,48 | 66,16 | 3,78% | 17.907.153,00 |
| 28.10.2025 | 65,68 | 66,54 | 63,61 | 63,75 | -2,85% | 11.772.870,00 |
| 27.10.2025 | 66,19 | 66,35 | 64,15 | 65,62 | 1,64% | 19.183.285,00 |
| 24.10.2025 | 64,81 | 66,18 | 63,65 | 64,56 | 1,91% | 12.041.181,00 |
| 23.10.2025 | 61,65 | 64,68 | 61,10 | 63,35 | 4,60% | 13.226.358,00 |
| 22.10.2025 | 62,97 | 64,02 | 58,41 | 60,57 | -7,39% | 22.149.432,00 |
| 21.10.2025 | 68,04 | 68,04 | 64,86 | 65,40 | -2,90% | 17.508.152,00 |
| 20.10.2025 | 69,14 | 72,18 | 66,68 | 67,35 | 1,72% | 25.835.156,00 |
| 17.10.2025 | 65,91 | 68,38 | 64,03 | 66,21 | -1,18% | - |
| 16.10.2025 | 70,07 | 72,25 | 66,42 | 67,00 | -3,28% | 23.639.939,00 |
| 15.10.2025 | 70,02 | 73,97 | 67,08 | 69,27 | 1,82% | 26.290.819,00 |
| 14.10.2025 | 65,34 | 69,67 | 62,19 | 68,03 | 3,99% | 27.623.545,00 |
| 13.10.2025 | 67,88 | 70,44 | 64,62 | 65,42 | 1,81% | 26.180.258,00 |
| 10.10.2025 | 70,80 | 73,50 | 64,14 | 64,26 | -3,25% | 40.876.811,00 |
| 09.10.2025 | 64,90 | 68,54 | 64,42 | 66,42 | 1,70% | 25.844.499,00 |
| 08.10.2025 | 64,15 | 68,53 | 63,65 | 65,31 | 6,18% | 36.149.875,00 |
| 07.10.2025 | 59,01 | 62,56 | 57,02 | 61,51 | 5,15% | 36.545.635,00 |
| 06.10.2025 | 56,87 | 59,26 | 55,80 | 58,50 | 4,17% | 31.020.499,00 |
| 03.10.2025 | 52,05 | 56,94 | 51,26 | 56,16 | 7,03% | 37.741.857,00 |
| 02.10.2025 | 48,64 | 52,65 | 48,51 | 52,47 | 9,38% | 35.212.859,00 |
| 01.10.2025 | 47,38 | 49,42 | 47,12 | 47,97 | 0,13% | 25.640.218,00 |
| 30.09.2025 | 47,21 | 47,99 | 46,51 | 47,91 | 1,91% | 14.856.093,00 |
| 29.09.2025 | 47,40 | 48,10 | 46,37 | 47,01 | 1,62% | 16.145.380,00 |
| 26.09.2025 | 47,30 | 47,69 | 45,83 | 46,26 | -0,79% | 14.907.054,00 |
| 25.09.2025 | 48,00 | 48,62 | 45,21 | 46,63 | -4,23% | 22.418.540,00 |
| 24.09.2025 | 51,80 | 52,48 | 48,43 | 48,69 | -7,98% | 30.681.604,00 |
| 23.09.2025 | 49,03 | 54,16 | 47,91 | 52,91 | 6,22% | 38.063.987,00 |
| 22.09.2025 | 47,13 | 50,26 | 46,80 | 49,81 | 4,23% | 22.995.857,00 |
| 19.09.2025 | 47,68 | 48,93 | 47,13 | 47,79 | 1,29% | 26.870.013,00 |
| 18.09.2025 | 48,92 | 49,19 | 47,00 | 47,18 | -1,87% | 19.434.130,00 |
| 17.09.2025 | 47,57 | 48,54 | 46,45 | 48,08 | 1,77% | 20.731.040,00 |
| 16.09.2025 | 52,00 | 52,08 | 47,01 | 47,25 | -12,57% | 42.608.071,00 |
| 15.09.2025 | 53,58 | 55,17 | 52,72 | 54,04 | 1,31% | 23.957.068,00 |
| 12.09.2025 | 48,98 | 54,03 | 48,61 | 53,34 | 10,14% | 27.889.793,00 |
| 11.09.2025 | 46,32 | 49,67 | 46,06 | 48,43 | 4,89% | 22.816.313,00 |
| 10.09.2025 | 47,53 | 48,11 | 45,60 | 46,17 | -1,83% | 11.638.482,00 |
| 09.09.2025 | 47,01 | 47,53 | 45,51 | 47,03 | -1,47% | 13.243.732,00 |
| 08.09.2025 | 45,50 | 48,20 | 45,49 | 47,73 | 4,12% | 18.846.406,00 |
| 05.09.2025 | 43,57 | 45,99 | 42,39 | 45,84 | 6,63% | 17.361.988,00 |
| 04.09.2025 | 44,16 | 44,58 | 42,70 | 42,99 | -1,24% | 17.273.102,00 |
| 03.09.2025 | 50,27 | 50,90 | 43,51 | 43,53 | -11,72% | 33.322.331,00 |
| 02.09.2025 | 46,75 | 49,54 | 45,68 | 49,31 | 1,46% | 20.305.189,00 |
| 29.08.2025 | 47,85 | 48,80 | 46,02 | 48,60 | 1,44% | 15.897.764,00 |
| 28.08.2025 | 46,88 | 47,98 | 45,34 | 47,91 | 3,59% | 16.940.195,00 |
| 27.08.2025 | 48,68 | 48,74 | 45,82 | 46,25 | -3,91% | 16.784.736,00 |
| 26.08.2025 | 47,73 | 50,92 | 47,00 | 48,13 | 1,93% | 47.698.035,00 |
| 25.08.2025 | 45,16 | 49,59 | 44,05 | 47,22 | 6,40% | 30.133.227,00 |
| 22.08.2025 | 40,97 | 44,68 | 40,42 | 44,38 | 6,86% | 18.818.248,00 |
| 21.08.2025 | 40,78 | 41,87 | 40,22 | 41,53 | 2,06% | 14.951.474,00 |
| 20.08.2025 | 40,21 | 40,86 | 38,26 | 40,69 | -0,56% | 20.325.039,00 |
| 19.08.2025 | 45,10 | 45,16 | 40,90 | 40,92 | -9,01% | 24.104.830,00 |
| 18.08.2025 | 44,30 | 47,08 | 44,03 | 44,97 | 1,58% | 21.268.927,00 |
| 15.08.2025 | 42,98 | 44,88 | 41,75 | 44,27 | 3,41% | 14.183.124,00 |
| 14.08.2025 | 42,76 | 45,69 | 42,01 | 42,81 | -0,44% | 18.472.926,00 |
| 13.08.2025 | 44,00 | 44,70 | 42,44 | 43,00 | -0,99% | 14.523.637,00 |
| 12.08.2025 | 45,37 | 47,27 | 43,42 | 43,43 | -3,53% | 20.922.204,00 |
| 11.08.2025 | 44,65 | 46,10 | 41,51 | 45,02 | 0,74% | 24.893.549,00 |
| 08.08.2025 | 47,54 | 49,92 | 43,50 | 44,69 | 1,09% | 39.170.199,00 |
| 07.08.2025 | 44,19 | 44,58 | 43,10 | 44,21 | 0,25% | 21.522.059,00 |
| 06.08.2025 | 44,71 | 45,10 | 43,67 | 44,10 | -1,45% | 8.051.641,00 |
| 05.08.2025 | 45,12 | 45,38 | 43,13 | 44,75 | 0,47% | 10.920.434,00 |
| 04.08.2025 | 45,10 | 45,80 | 44,07 | 44,54 | -0,60% | 11.625.061,00 |
| 01.08.2025 | 43,20 | 46,17 | 42,32 | 44,81 | -2,42% | 16.566.292,00 |
| 31.07.2025 | 46,37 | 47,72 | 45,43 | 45,92 | -1,12% | 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 |