17,180$
-3,37%
Echtzeit-Aktienkurs Usa Rare Earth Inc
Bid:
Ask:
Aktienkurse zur Usa Rare Earth Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2025 | 12,70 | 15,84 | 12,28 | 15,54 | 31,14% | 16.060.167,00 |
| 14.07.2025 | 10,82 | 12,25 | 10,55 | 11,85 | 10,64% | 5.255.127,00 |
| 11.07.2025 | 11,27 | 11,56 | 10,50 | 10,71 | -2,64% | 3.999.778,00 |
| 10.07.2025 | 11,64 | 11,71 | 10,81 | 11,00 | 12,36% | 8.116.348,00 |
| 09.07.2025 | 9,84 | 9,92 | 9,63 | 9,79 | -0,51% | 666.818,00 |
| 08.07.2025 | 9,70 | 10,00 | 9,49 | 9,84 | 2,39% | 863.740,00 |
| 07.07.2025 | 9,74 | 9,79 | 9,32 | 9,61 | -3,22% | 1.388.091,00 |
| 03.07.2025 | 10,33 | 10,33 | 9,68 | 9,93 | -5,61% | 1.936.213,00 |
| 02.07.2025 | 10,40 | 10,75 | 10,25 | 10,52 | -0,09% | 623.509,00 |
| 01.07.2025 | 10,63 | 10,75 | 10,18 | 10,53 | -3,88% | 1.065.782,00 |
| 30.06.2025 | 11,00 | 11,24 | 10,42 | 10,96 | -2,06% | 1.687.269,00 |
| 27.06.2025 | 11,78 | 11,80 | 10,91 | 11,19 | -12,14% | 3.351.266,00 |
| 26.06.2025 | 12,42 | 13,18 | 12,20 | 12,73 | 2,91% | 1.793.156,00 |
| 25.06.2025 | 12,70 | 12,74 | 11,75 | 12,37 | -2,60% | 1.242.821,00 |
| 24.06.2025 | 12,45 | 12,80 | 12,02 | 12,70 | 1,36% | 955.407,00 |
| 23.06.2025 | 11,99 | 12,60 | 11,52 | 12,53 | 3,21% | 1.738.756,00 |
| 20.06.2025 | 13,02 | 13,72 | 12,05 | 12,14 | -4,18% | 6.497.581,00 |
| 18.06.2025 | 12,24 | 13,34 | 12,24 | 12,67 | 5,58% | 2.442.019,00 |
| 17.06.2025 | 13,65 | 13,88 | 11,70 | 12,00 | -14,10% | 3.330.140,00 |
| 16.06.2025 | 14,09 | 14,90 | 13,63 | 13,97 | 5,51% | 2.949.634,00 |
| 13.06.2025 | 14,11 | 14,97 | 13,17 | 13,24 | -8,88% | 3.558.004,00 |
| 12.06.2025 | 12,52 | 15,03 | 12,52 | 14,53 | 16,71% | 6.554.451,00 |
| 11.06.2025 | 11,90 | 12,70 | 11,52 | 12,45 | -2,73% | 3.799.553,00 |
| 10.06.2025 | 13,45 | 14,03 | 12,28 | 12,80 | -2,14% | 4.364.888,00 |
| 09.06.2025 | 12,00 | 13,62 | 11,70 | 13,08 | 13,25% | 4.772.885,00 |
| 06.06.2025 | 10,91 | 12,02 | 10,61 | 11,55 | 9,90% | 3.270.601,00 |
| 05.06.2025 | 10,97 | 11,28 | 9,85 | 10,51 | 1,55% | 4.120.004,00 |
| 04.06.2025 | 9,43 | 10,80 | 9,01 | 10,35 | 13,99% | 3.823.921,00 |
| 03.06.2025 | 9,30 | 9,44 | 8,77 | 9,08 | -3,81% | 1.229.417,00 |
| 02.06.2025 | 9,68 | 10,16 | 9,00 | 9,44 | 5,47% | 1.614.020,00 |
| 30.05.2025 | 8,15 | 9,15 | 8,06 | 8,95 | 10,90% | 1.394.765,00 |
| 29.05.2025 | 8,55 | 8,55 | 8,00 | 8,07 | -3,12% | 688.305,00 |
| 28.05.2025 | 8,37 | 8,80 | 8,12 | 8,33 | -1,54% | 543.955,00 |
| 27.05.2025 | 9,48 | 9,48 | 8,32 | 8,46 | -9,03% | 736.266,00 |
| 23.05.2025 | 9,05 | 9,64 | 9,05 | 9,30 | 2,09% | 643.307,00 |
| 22.05.2025 | 9,24 | 9,39 | 9,03 | 9,11 | -1,09% | 358.765,00 |
| 21.05.2025 | 9,35 | 9,48 | 9,00 | 9,21 | -2,23% | 400.337,00 |
| 20.05.2025 | 9,66 | 9,92 | 9,38 | 9,42 | -2,79% | 477.872,00 |
| 19.05.2025 | 9,70 | 10,36 | 9,56 | 9,69 | -0,82% | 629.808,00 |
| 16.05.2025 | 9,77 | 9,90 | 9,22 | 9,77 | 3,28% | 566.819,00 |
| 15.05.2025 | 8,78 | 9,91 | 8,70 | 9,46 | 6,41% | 888.403,00 |
| 14.05.2025 | 8,64 | 8,92 | 8,44 | 8,89 | 0,45% | 533.145,00 |
| 13.05.2025 | 8,82 | 9,05 | 8,26 | 8,85 | 0,80% | 564.168,00 |
| 12.05.2025 | 9,45 | 9,70 | 8,60 | 8,78 | -8,73% | 1.043.181,00 |
| 09.05.2025 | 10,05 | 10,10 | 9,40 | 9,62 | -3,80% | 757.792,00 |
| 08.05.2025 | 10,55 | 10,72 | 9,65 | 10,00 | -6,02% | 865.589,00 |
| 07.05.2025 | 10,30 | 10,93 | 10,28 | 10,64 | 3,50% | 643.888,00 |
| 06.05.2025 | 11,14 | 11,18 | 10,16 | 10,28 | -8,62% | 718.671,00 |
| 05.05.2025 | 10,29 | 11,29 | 10,16 | 11,25 | 9,12% | 1.147.384,00 |
| 02.05.2025 | 9,71 | 10,31 | 9,00 | 10,31 | 6,73% | 1.136.414,00 |
| 01.05.2025 | 11,00 | 11,10 | 9,37 | 9,66 | -8,09% | 1.406.975,00 |
| 30.04.2025 | 11,80 | 12,10 | 10,26 | 10,51 | -18,27% | 1.599.818,00 |
| 29.04.2025 | 13,15 | 14,00 | 12,50 | 12,86 | -0,69% | 1.332.227,00 |
| 28.04.2025 | 12,32 | 13,11 | 12,14 | 12,95 | 6,67% | 1.027.884,00 |
| 25.04.2025 | 13,00 | 13,29 | 11,63 | 12,14 | -8,24% | 1.435.460,00 |
| 24.04.2025 | 11,23 | 13,48 | 11,20 | 13,23 | 21,60% | 2.607.064,00 |
| 23.04.2025 | 9,80 | 11,48 | 9,12 | 10,88 | 6,15% | 2.173.709,00 |
| 22.04.2025 | 11,56 | 12,48 | 9,86 | 10,25 | -12,69% | 2.062.409,00 |
| 21.04.2025 | 13,02 | 13,35 | 11,05 | 11,74 | -16,68% | 2.328.796,00 |
| 17.04.2025 | 16,33 | 16,43 | 13,41 | 14,09 | -10,03% | 4.069.935,00 |
| 16.04.2025 | 14,76 | 18,55 | 14,31 | 15,66 | 15,83% | 12.266.871,00 |
| 15.04.2025 | 14,31 | 15,00 | 12,50 | 13,52 | 15,06% | 9.305.796,00 |
| 14.04.2025 | 9,72 | 13,40 | 9,00 | 11,75 | 41,40% | 11.478.981,00 |
| 11.04.2025 | 8,78 | 9,48 | 7,70 | 8,31 | -2,12% | 758.078,00 |
| 10.04.2025 | 7,37 | 8,65 | 7,37 | 8,49 | 15,20% | 706.331,00 |
| 09.04.2025 | 8,75 | 8,80 | 7,25 | 7,37 | -12,26% | 676.376,00 |
| 08.04.2025 | 10,50 | 10,57 | 8,25 | 8,40 | -11,30% | 899.544,00 |
| 07.04.2025 | 7,31 | 9,85 | 7,06 | 9,47 | 25,43% | 1.438.180,00 |
| 04.04.2025 | 8,50 | 10,50 | 7,27 | 7,55 | 16,15% | 7.426.456,00 |
| 03.04.2025 | 6,80 | 6,89 | 6,31 | 6,50 | -5,11% | 155.421,00 |
| 02.04.2025 | 6,40 | 6,99 | 6,17 | 6,85 | 9,08% | 221.669,00 |
| 01.04.2025 | 6,11 | 7,10 | 5,85 | 6,28 | 5,72% | 348.134,00 |
| 31.03.2025 | 6,16 | 6,20 | 5,58 | 5,94 | -0,17% | 156.415,00 |
| 28.03.2025 | 6,28 | 6,48 | 5,73 | 5,95 | -2,14% | 157.623,00 |
| 27.03.2025 | 5,95 | 6,48 | 5,56 | 6,08 | 5,74% | 385.984,00 |
| 26.03.2025 | 6,75 | 7,09 | 5,72 | 5,75 | -14,31% | 436.506,00 |
| 25.03.2025 | 9,41 | 9,43 | 6,71 | 6,71 | -29,37% | 642.871,00 |