15,670$
11,77%
Echtzeit-Aktienkurs Usa Rare Earth Inc
Bid:
Ask:
Aktienkurse zur Usa Rare Earth Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 14,06 | 15,72 | 13,95 | 15,63 | 11,48% | 336.841,00 |
| 03.12.2025 | 13,49 | 14,25 | 13,09 | 14,02 | 2,79% | 7.091.167,00 |
| 02.12.2025 | 12,68 | 13,98 | 12,66 | 13,64 | 8,34% | 9.494.561,00 |
| 01.12.2025 | 13,36 | 13,38 | 12,51 | 12,59 | -6,39% | 7.911.125,00 |
| 28.11.2025 | 12,75 | 13,61 | 12,64 | 13,45 | 8,21% | 6.430.261,00 |
| 26.11.2025 | 12,14 | 12,60 | 12,06 | 12,43 | 2,73% | 6.892.026,00 |
| 25.11.2025 | 12,02 | 12,27 | 11,45 | 12,10 | -2,18% | 6.037.902,00 |
| 24.11.2025 | 12,40 | 12,52 | 12,05 | 12,37 | 1,06% | 7.793.614,00 |
| 21.11.2025 | 12,20 | 12,36 | 11,54 | 12,24 | 0,33% | 10.350.040,00 |
| 20.11.2025 | 14,21 | 14,68 | 12,19 | 12,20 | -14,69% | 14.231.496,00 |
| 19.11.2025 | 15,48 | 15,75 | 14,18 | 14,30 | -6,29% | 10.414.316,00 |
| 18.11.2025 | 14,12 | 15,70 | 14,10 | 15,26 | 5,61% | 6.333.926,00 |
| 17.11.2025 | 14,51 | 14,94 | 14,10 | 14,45 | -0,28% | 6.335.547,00 |
| 14.11.2025 | 14,30 | 15,06 | 13,93 | 14,49 | -2,42% | 9.428.150,00 |
| 13.11.2025 | 16,80 | 17,14 | 14,68 | 14,85 | -12,23% | 9.650.199,00 |
| 12.11.2025 | 17,73 | 18,56 | 16,43 | 16,92 | -4,78% | 9.221.132,00 |
| 11.11.2025 | 17,38 | 18,15 | 16,90 | 17,77 | 3,13% | 8.191.450,00 |
| 10.11.2025 | 17,65 | 17,75 | 16,60 | 17,23 | -0,75% | 11.040.320,00 |
| 07.11.2025 | 14,85 | 17,45 | 14,85 | 17,36 | 9,73% | 15.842.085,00 |
| 06.11.2025 | 16,98 | 17,00 | 15,74 | 15,82 | -6,22% | 14.555.711,00 |
| 05.11.2025 | 16,50 | 17,33 | 16,23 | 16,87 | 3,21% | 10.626.101,00 |
| 04.11.2025 | 16,17 | 17,27 | 15,73 | 16,35 | -3,34% | 11.245.740,00 |
| 03.11.2025 | 18,99 | 19,00 | 16,50 | 16,91 | -13,06% | 17.064.705,00 |
| 31.10.2025 | 19,85 | 20,42 | 18,85 | 19,45 | -1,17% | 10.642.730,00 |
| 30.10.2025 | 21,00 | 21,40 | 18,94 | 19,68 | -2,09% | 16.901.874,00 |
| 29.10.2025 | 20,24 | 20,85 | 19,37 | 20,10 | -0,15% | 11.112.487,00 |
| 28.10.2025 | 21,25 | 22,17 | 20,03 | 20,13 | -6,81% | 11.702.584,00 |
| 27.10.2025 | 21,35 | 21,73 | 20,15 | 21,60 | -8,36% | 20.549.967,00 |
| 24.10.2025 | 24,53 | 25,48 | 23,50 | 23,57 | -2,00% | 11.826.806,00 |
| 23.10.2025 | 25,09 | 25,48 | 23,83 | 24,05 | -1,68% | 7.967.089,00 |
| 22.10.2025 | 25,29 | 26,45 | 23,40 | 24,46 | -8,49% | 19.263.969,00 |
| 21.10.2025 | 29,00 | 29,70 | 26,34 | 26,73 | -15,38% | 19.273.999,00 |
| 20.10.2025 | 29,71 | 32,25 | 26,80 | 31,59 | 13,92% | 34.289.745,00 |
| 17.10.2025 | 25,79 | 29,89 | 25,63 | 27,73 | -2,84% | 20.063.933,00 |
| 16.10.2025 | 33,83 | 34,03 | 28,36 | 28,54 | -15,26% | 26.305.391,00 |
| 15.10.2025 | 35,66 | 35,92 | 31,40 | 33,68 | -10,29% | 32.806.946,00 |
| 14.10.2025 | 41,99 | 42,00 | 33,73 | 37,55 | -2,93% | 45.152.130,00 |
| 13.10.2025 | 38,57 | 43,98 | 37,50 | 38,68 | 18,61% | 49.823.394,00 |
| 10.10.2025 | 34,24 | 37,85 | 31,31 | 32,61 | 4,96% | 50.624.765,00 |
| 09.10.2025 | 28,71 | 32,59 | 27,82 | 31,07 | 14,99% | 26.661.663,00 |
| 08.10.2025 | 29,58 | 29,75 | 25,76 | 27,02 | -4,42% | 14.953.845,00 |
| 07.10.2025 | 27,25 | 30,92 | 26,75 | 28,27 | 7,41% | 21.490.526,00 |
| 06.10.2025 | 28,00 | 29,10 | 25,13 | 26,32 | 1,39% | 19.717.657,00 |
| 03.10.2025 | 24,65 | 28,25 | 24,30 | 25,96 | 14,31% | 2.119.736,00 |
| 02.10.2025 | 18,51 | 23,37 | 18,50 | 22,71 | 23,36% | 24.643.136,00 |
| 01.10.2025 | 17,52 | 18,65 | 17,27 | 18,41 | 7,10% | 6.663.410,00 |
| 30.09.2025 | 17,38 | 18,10 | 16,30 | 17,19 | -2,00% | 4.937.322,00 |
| 29.09.2025 | 18,65 | 19,01 | 16,88 | 17,54 | 1,24% | 7.893.968,00 |
| 26.09.2025 | 17,98 | 18,06 | 16,37 | 17,33 | -4,76% | 7.557.969,00 |
| 25.09.2025 | 15,96 | 19,08 | 15,45 | 18,19 | 9,18% | 12.331.039,00 |
| 24.09.2025 | 18,20 | 18,46 | 16,65 | 16,66 | -6,67% | 6.987.815,00 |
| 23.09.2025 | 16,28 | 18,15 | 16,21 | 17,85 | 11,01% | 11.382.063,00 |
| 22.09.2025 | 16,00 | 16,10 | 15,42 | 16,08 | -1,05% | 3.918.116,00 |
| 19.09.2025 | 16,52 | 16,59 | 15,71 | 16,25 | -0,91% | 10.718.834,00 |
| 18.09.2025 | 15,73 | 16,50 | 15,08 | 16,40 | 5,67% | 7.026.007,00 |
| 17.09.2025 | 14,75 | 15,64 | 14,45 | 15,52 | 4,02% | 5.705.868,00 |
| 16.09.2025 | 14,58 | 15,89 | 14,33 | 14,92 | 8,59% | 9.225.938,00 |
| 15.09.2025 | 14,18 | 14,70 | 13,57 | 13,74 | -2,28% | 5.155.637,00 |
| 12.09.2025 | 14,60 | 14,99 | 14,03 | 14,06 | -3,23% | 2.972.801,00 |
| 11.09.2025 | 13,76 | 14,99 | 13,73 | 14,53 | 4,76% | 3.742.152,00 |
| 10.09.2025 | 14,28 | 14,55 | 13,72 | 13,87 | -1,63% | 3.229.485,00 |
| 09.09.2025 | 13,56 | 14,37 | 13,56 | 14,10 | 4,29% | 3.494.670,00 |
| 08.09.2025 | 13,68 | 13,85 | 13,33 | 13,52 | -2,45% | 2.770.656,00 |
| 05.09.2025 | 13,98 | 14,34 | 13,37 | 13,86 | -1,77% | 2.853.525,00 |
| 04.09.2025 | 13,77 | 14,19 | 13,60 | 14,11 | 2,54% | 2.377.182,00 |
| 03.09.2025 | 14,20 | 14,30 | 13,66 | 13,76 | -1,43% | 2.563.542,00 |
| 02.09.2025 | 14,47 | 14,57 | 13,46 | 13,96 | -6,43% | 5.695.891,00 |
| 29.08.2025 | 15,51 | 15,99 | 14,88 | 14,92 | -3,24% | 5.339.470,00 |
| 28.08.2025 | 15,88 | 16,37 | 15,37 | 15,42 | -1,72% | 5.161.289,00 |
| 27.08.2025 | 15,65 | 16,10 | 15,27 | 15,69 | 0,06% | 3.022.048,00 |
| 26.08.2025 | 15,82 | 16,67 | 15,48 | 15,68 | -0,95% | 5.164.718,00 |
| 25.08.2025 | 16,00 | 16,91 | 15,65 | 15,83 | -0,38% | 5.870.789,00 |
| 22.08.2025 | 15,81 | 16,39 | 14,94 | 15,89 | 4,06% | 6.931.984,00 |
| 21.08.2025 | 14,42 | 15,69 | 13,99 | 15,27 | 7,01% | 6.997.837,00 |
| 20.08.2025 | 14,45 | 14,92 | 13,73 | 14,27 | -3,84% | 4.251.050,00 |
| 19.08.2025 | 15,16 | 15,20 | 14,10 | 14,84 | -5,48% | 6.667.533,00 |
| 18.08.2025 | 16,77 | 16,85 | 15,48 | 15,70 | -8,67% | 6.437.125,00 |
| 15.08.2025 | 17,51 | 17,53 | 16,40 | 17,19 | -3,32% | 4.771.898,00 |
| 14.08.2025 | 16,70 | 18,19 | 16,55 | 17,78 | 4,65% | 6.987.357,00 |
| 13.08.2025 | 19,18 | 19,51 | 16,51 | 16,99 | -10,77% | 11.066.572,00 |
| 12.08.2025 | 15,75 | 19,68 | 15,61 | 19,04 | 23,32% | 18.069.138,00 |
| 11.08.2025 | 16,81 | 17,35 | 15,38 | 15,44 | -5,04% | 10.987.031,00 |
| 08.08.2025 | 15,61 | 16,73 | 15,23 | 16,26 | 8,11% | 11.312.480,00 |
| 07.08.2025 | 13,79 | 15,14 | 13,33 | 15,04 | 11,82% | 9.454.980,00 |
| 06.08.2025 | 14,45 | 14,45 | 13,28 | 13,45 | -4,81% | 4.943.657,00 |
| 05.08.2025 | 14,10 | 15,41 | 13,72 | 14,13 | 1,00% | 8.535.171,00 |
| 04.08.2025 | 14,79 | 15,16 | 13,73 | 13,99 | 0,36% | 10.467.207,00 |
| 01.08.2025 | 12,82 | 14,00 | 12,03 | 13,94 | 9,68% | 10.790.786,00 |
| 31.07.2025 | 11,24 | 12,90 | 11,13 | 12,71 | 13,99% | 6.655.487,00 |
| 30.07.2025 | 11,05 | 11,47 | 10,91 | 11,15 | 0,90% | 1.716.482,00 |
| 29.07.2025 | 12,14 | 12,30 | 10,93 | 11,05 | -8,68% | 2.752.238,00 |
| 28.07.2025 | 12,12 | 12,14 | 11,46 | 12,10 | 0,67% | 2.964.090,00 |
| 25.07.2025 | 12,24 | 12,65 | 11,93 | 12,02 | -2,28% | 2.748.127,00 |
| 24.07.2025 | 12,79 | 12,94 | 12,06 | 12,30 | -3,45% | 3.090.789,00 |
| 23.07.2025 | 13,14 | 13,24 | 12,45 | 12,74 | -2,08% | 3.309.572,00 |
| 22.07.2025 | 13,28 | 13,37 | 12,52 | 13,01 | -4,90% | 4.433.336,00 |
| 21.07.2025 | 14,62 | 14,67 | 13,61 | 13,68 | -6,43% | 3.944.092,00 |
| 18.07.2025 | 15,19 | 15,30 | 14,12 | 14,62 | -5,37% | 5.526.566,00 |
| 17.07.2025 | 14,54 | 15,95 | 13,80 | 15,45 | 8,35% | 9.994.402,00 |
| 16.07.2025 | 16,45 | 16,46 | 13,86 | 14,26 | -8,24% | 10.889.353,00 |