23,430$
-9,82%
Echtzeit-Aktienkurs Usa Rare Earth Inc
Bid:
Ask:
Aktienkurse zur Usa Rare Earth Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 25,62 | 26,45 | 22,07 | 23,53 | -9,40% | 1.902.070,00 |
| 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 | 11,73 | 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 |
| 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 |