17,830$
-3,07%
Echtzeit-Aktienkurs Usa Rare Earth Inc
Bid:
Ask:
Aktienkurse zur Usa Rare Earth Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 18,40 | 18,40 | 17,28 | 17,80 | -3,26% | 987.280,00 |
| 18.03.2026 | 19,39 | 19,69 | 18,36 | 18,40 | -6,50% | 12.070.781,00 |
| 17.03.2026 | 19,24 | 20,20 | 19,11 | 19,68 | 0,97% | 9.665.489,00 |
| 16.03.2026 | 19,78 | 20,58 | 18,83 | 19,49 | 0,15% | 12.629.108,00 |
| 13.03.2026 | 20,06 | 20,58 | 19,13 | 19,46 | -1,47% | 11.460.541,00 |
| 12.03.2026 | 20,50 | 20,59 | 19,41 | 19,75 | -6,35% | 10.667.345,00 |
| 11.03.2026 | 20,39 | 21,45 | 20,17 | 21,09 | 3,13% | 13.560.262,00 |
| 10.03.2026 | 18,73 | 20,84 | 18,70 | 20,45 | 9,30% | 16.574.022,00 |
| 09.03.2026 | 17,33 | 18,91 | 17,11 | 18,71 | 7,22% | 11.319.832,00 |
| 06.03.2026 | 18,51 | 19,29 | 17,44 | 17,45 | -8,64% | 13.990.880,00 |
| 05.03.2026 | 19,08 | 19,70 | 18,41 | 19,10 | 1,00% | 10.176.740,00 |
| 04.03.2026 | 19,75 | 19,90 | 18,74 | 18,91 | -2,63% | 9.531.469,00 |
| 03.03.2026 | 19,59 | 20,41 | 19,08 | 19,42 | -6,95% | 10.205.973,00 |
| 02.03.2026 | 18,44 | 21,06 | 18,37 | 20,87 | 10,42% | 13.658.944,00 |
| 27.02.2026 | 19,69 | 19,70 | 18,49 | 18,90 | -6,11% | 10.869.982,00 |
| 26.02.2026 | 19,91 | 20,47 | 19,46 | 20,13 | 0,25% | 11.474.174,00 |
| 25.02.2026 | 20,53 | 20,75 | 19,76 | 20,08 | -1,52% | 10.895.651,00 |
| 24.02.2026 | 18,26 | 20,55 | 18,11 | 20,39 | 8,52% | 16.491.613,00 |
| 23.02.2026 | 16,93 | 18,93 | 16,84 | 18,79 | 9,05% | 14.744.262,00 |
| 20.02.2026 | 17,91 | 18,29 | 16,82 | 17,23 | -6,31% | 13.472.403,00 |
| 19.02.2026 | 18,09 | 18,44 | 17,33 | 18,39 | 1,04% | 19.583.394,00 |
| 18.02.2026 | 19,08 | 19,33 | 18,19 | 18,20 | -4,31% | 12.387.060,00 |
| 17.02.2026 | 19,25 | 19,54 | 18,42 | 19,02 | -1,93% | 15.183.915,00 |
| 13.02.2026 | 19,45 | 19,98 | 18,71 | 19,40 | 1,65% | 12.602.469,00 |
| 12.02.2026 | 21,21 | 21,25 | 18,69 | 19,08 | -12,36% | 31.336.531,00 |
| 11.02.2026 | 22,61 | 22,85 | 20,55 | 21,77 | -0,50% | 12.335.402,00 |
| 10.02.2026 | 23,16 | 23,74 | 21,74 | 21,88 | -6,66% | 10.085.583,00 |
| 09.02.2026 | 21,49 | 23,59 | 20,75 | 23,44 | 7,33% | 12.873.218,00 |
| 06.02.2026 | 21,44 | 21,99 | 20,51 | 21,84 | 6,02% | 17.289.778,00 |
| 05.02.2026 | 22,53 | 23,19 | 20,46 | 20,60 | -12,45% | 21.439.561,00 |
| 04.02.2026 | 26,09 | 26,20 | 22,07 | 23,53 | -9,40% | 34.313.788,00 |
| 03.02.2026 | 23,59 | 26,36 | 23,29 | 25,97 | 17,46% | 51.895.777,00 |
| 02.02.2026 | 24,25 | 26,02 | 21,79 | 22,11 | -1,38% | 48.633.526,00 |
| 30.01.2026 | 22,86 | 24,73 | 22,22 | 22,42 | 1,59% | 29.838.059,00 |
| 29.01.2026 | 22,71 | 22,87 | 21,03 | 22,07 | -12,35% | 41.576.979,00 |
| 28.01.2026 | 26,42 | 26,42 | 23,99 | 25,18 | -4,44% | 37.193.197,00 |
| 27.01.2026 | 27,00 | 29,69 | 24,77 | 26,35 | -1,38% | 49.427.372,00 |
| 26.01.2026 | 30,56 | 32,07 | 25,80 | 26,72 | 7,87% | 122.598.255,00 |
| 23.01.2026 | 23,62 | 25,27 | 21,88 | 24,77 | 9,07% | 26.609.898,00 |
| 22.01.2026 | 19,97 | 23,85 | 19,92 | 22,71 | 17,49% | 30.961.629,00 |
| 21.01.2026 | 19,90 | 21,64 | 17,78 | 19,33 | 0,68% | 24.234.526,00 |
| 20.01.2026 | 18,03 | 20,27 | 17,87 | 19,20 | 8,54% | 22.785.785,00 |
| 16.01.2026 | 16,92 | 17,80 | 16,05 | 17,69 | 5,36% | 9.708.273,00 |
| 15.01.2026 | 17,69 | 17,76 | 16,66 | 16,79 | -8,15% | 11.331.665,00 |
| 14.01.2026 | 16,67 | 18,47 | 15,73 | 18,28 | 9,66% | 16.068.008,00 |
| 13.01.2026 | 18,37 | 19,18 | 16,35 | 16,67 | -6,03% | 14.604.483,00 |
| 12.01.2026 | 17,67 | 18,15 | 16,72 | 17,74 | 2,66% | 11.991.819,00 |
| 09.01.2026 | 17,19 | 18,01 | 16,64 | 17,28 | 3,29% | 11.013.721,00 |
| 08.01.2026 | 16,74 | 17,62 | 16,26 | 16,73 | -2,68% | 7.156.495,00 |
| 07.01.2026 | 17,08 | 18,41 | 16,89 | 17,19 | -1,88% | 12.573.737,00 |
| 06.01.2026 | 16,40 | 18,21 | 16,09 | 17,52 | 10,89% | 17.567.075,00 |
| 05.01.2026 | 14,50 | 16,14 | 14,34 | 15,80 | 11,66% | 11.796.311,00 |
| 02.01.2026 | 12,28 | 14,41 | 12,17 | 14,15 | 18,91% | 11.394.926,00 |
| 31.12.2025 | 12,13 | 12,25 | 11,72 | 11,90 | -1,90% | 7.623.160,00 |
| 30.12.2025 | 12,68 | 12,74 | 12,07 | 12,13 | -4,49% | 6.886.833,00 |
| 29.12.2025 | 13,15 | 13,63 | 12,61 | 12,70 | -6,00% | 6.666.055,00 |
| 26.12.2025 | 14,48 | 14,52 | 13,00 | 13,51 | -7,02% | 8.069.939,00 |
| 24.12.2025 | 14,00 | 14,67 | 13,81 | 14,53 | 2,98% | 3.553.342,00 |
| 23.12.2025 | 13,97 | 14,70 | 13,68 | 14,11 | 0,50% | 7.646.644,00 |
| 22.12.2025 | 14,19 | 14,80 | 13,88 | 14,04 | 1,45% | 6.935.570,00 |
| 19.12.2025 | 13,31 | 14,02 | 13,30 | 13,84 | 2,40% | 23.836.186,00 |
| 18.12.2025 | 13,74 | 14,70 | 13,24 | 13,52 | -0,33% | 7.626.715,00 |
| 17.12.2025 | 14,89 | 15,69 | 13,50 | 13,56 | -9,60% | 7.721.268,00 |
| 16.12.2025 | 14,74 | 15,34 | 14,60 | 15,00 | 0,87% | 6.274.608,00 |
| 15.12.2025 | 17,01 | 17,43 | 14,78 | 14,87 | -12,73% | 9.610.136,00 |
| 12.12.2025 | 18,52 | 19,02 | 16,98 | 17,04 | -9,22% | 9.207.297,00 |
| 11.12.2025 | 16,31 | 18,90 | 16,12 | 18,77 | 12,13% | 11.862.811,00 |
| 10.12.2025 | 18,07 | 18,31 | 16,46 | 16,74 | -4,40% | 10.989.729,00 |
| 09.12.2025 | 16,76 | 17,74 | 16,24 | 17,51 | 2,28% | 7.773.158,00 |
| 08.12.2025 | 17,51 | 17,88 | 16,23 | 17,12 | -0,58% | 10.506.712,00 |
| 05.12.2025 | 16,48 | 17,80 | 16,48 | 17,22 | -1,49% | 14.110.750,00 |
| 04.12.2025 | 14,05 | 17,73 | 13,94 | 17,48 | 24,68% | 23.356.189,00 |
| 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 |