9,560$
1,06%
Echtzeit-Aktienkurs Usa Rare Earth Inc
Bid:
Ask:
Aktienkurse zur Usa Rare Earth Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 11,01 | 11,68 | 9,50 | 9,50 | -14,41% | 395.999,00 |
| 21.03.2025 | 12,68 | 13,49 | 10,78 | 11,10 | -7,50% | 388.158,00 |
| 20.03.2025 | 14,90 | 15,55 | 11,66 | 12,00 | -22,66% | 360.883,00 |
| 19.03.2025 | 17,60 | 18,49 | 14,75 | 15,52 | -10,58% | 300.517,00 |
| 18.03.2025 | 15,00 | 18,40 | 14,16 | 17,35 | 22,79% | 352.637,00 |
| 17.03.2025 | 19,90 | 20,00 | 13,30 | 14,13 | -23,83% | 423.513,00 |