24,420$
8,20%
Echtzeit-Aktienkurs Usa Rare Earth Inc
Bid:
Ask:
Aktienkurse zur Usa Rare Earth Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 22,92 | 24,95 | 22,80 | 24,28 | 7,58% | 17.622.535,00 |
| 20.05.2026 | 20,75 | 22,75 | 20,05 | 22,57 | 13,05% | 19.242.000,00 |
| 19.05.2026 | 20,72 | 20,99 | 19,37 | 19,97 | -6,16% | 13.350.157,00 |
| 18.05.2026 | 24,32 | 24,34 | 20,82 | 21,28 | -12,77% | 19.571.490,00 |
| 15.05.2026 | 23,80 | 25,50 | 23,58 | 24,39 | -1,77% | 13.390.775,00 |
| 14.05.2026 | 25,78 | 26,12 | 23,35 | 24,83 | -2,32% | 18.324.941,00 |
| 13.05.2026 | 25,33 | 26,25 | 24,45 | 25,42 | -0,51% | 15.775.207,00 |
| 12.05.2026 | 25,77 | 27,05 | 24,63 | 25,55 | -2,85% | 14.631.061,00 |
| 11.05.2026 | 26,24 | 28,01 | 24,88 | 26,30 | -2,45% | 19.051.970,00 |
| 08.05.2026 | 27,25 | 27,61 | 25,80 | 26,96 | 2,20% | 16.498.702,00 |
| 07.05.2026 | 28,60 | 28,62 | 25,80 | 26,38 | -7,76% | 17.947.804,00 |
| 06.05.2026 | 27,56 | 28,69 | 26,60 | 28,60 | 4,30% | 17.411.947,00 |
| 05.05.2026 | 26,10 | 27,65 | 24,79 | 27,42 | 7,19% | 24.243.923,00 |
| 04.05.2026 | 27,24 | 27,32 | 25,39 | 25,58 | -2,85% | 19.879.388,00 |
| 01.05.2026 | 25,44 | 26,72 | 24,05 | 26,33 | 1,39% | 24.643.075,00 |
| 30.04.2026 | 22,63 | 26,02 | 22,58 | 25,97 | 17,88% | 30.361.923,00 |
| 29.04.2026 | 23,00 | 23,09 | 21,46 | 22,03 | -3,25% | 12.720.948,00 |
| 28.04.2026 | 22,56 | 23,42 | 21,65 | 22,77 | -3,15% | 14.985.987,00 |
| 27.04.2026 | 21,74 | 23,77 | 21,64 | 23,51 | 7,55% | 18.612.468,00 |
| 24.04.2026 | 24,05 | 24,07 | 21,64 | 21,86 | -5,33% | 15.244.681,00 |
| 23.04.2026 | 24,98 | 25,35 | 22,32 | 23,09 | -9,13% | 19.730.803,00 |
| 22.04.2026 | 24,18 | 25,95 | 24,16 | 25,41 | 11,20% | 30.052.292,00 |
| 21.04.2026 | 22,26 | 24,30 | 22,01 | 22,85 | 1,20% | 27.923.120,00 |
| 20.04.2026 | 21,40 | 23,69 | 21,27 | 22,58 | 13,18% | 43.419.517,00 |
| 17.04.2026 | 19,61 | 20,88 | 19,22 | 19,95 | 8,25% | 19.893.835,00 |
| 16.04.2026 | 18,71 | 18,80 | 17,87 | 18,43 | 0,44% | 10.142.413,00 |
| 15.04.2026 | 17,33 | 18,77 | 17,20 | 18,35 | 8,00% | 14.991.721,00 |
| 14.04.2026 | 17,38 | 17,79 | 16,48 | 16,99 | 1,19% | 8.427.727,00 |
| 13.04.2026 | 15,71 | 17,05 | 15,47 | 16,79 | 3,96% | 9.800.115,00 |
| 10.04.2026 | 17,17 | 18,15 | 16,12 | 16,15 | -3,41% | 12.676.733,00 |
| 09.04.2026 | 16,38 | 17,17 | 16,06 | 16,72 | -0,36% | 8.693.835,00 |
| 08.04.2026 | 16,01 | 16,98 | 15,96 | 16,78 | 14,62% | 15.427.781,00 |
| 07.04.2026 | 15,29 | 15,34 | 14,22 | 14,64 | -4,19% | 12.768.102,00 |
| 06.04.2026 | 15,71 | 16,16 | 15,08 | 15,28 | -4,02% | 8.365.064,00 |
| 02.04.2026 | 14,18 | 16,33 | 14,07 | 15,92 | 7,57% | 13.202.129,00 |
| 01.04.2026 | 15,67 | 15,89 | 14,64 | 14,80 | -2,21% | 11.561.373,00 |
| 31.03.2026 | 14,64 | 15,22 | 14,37 | 15,14 | 6,36% | 13.255.253,00 |
| 30.03.2026 | 15,69 | 15,97 | 13,87 | 14,23 | -7,72% | 12.335.208,00 |
| 27.03.2026 | 15,75 | 15,95 | 15,05 | 15,42 | -3,63% | 8.794.640,00 |
| 26.03.2026 | 16,30 | 16,59 | 15,79 | 16,00 | -3,85% | 9.831.850,00 |
| 25.03.2026 | 17,11 | 17,60 | 16,44 | 16,64 | 0,24% | 9.433.633,00 |
| 24.03.2026 | 17,08 | 17,33 | 16,25 | 16,60 | -4,54% | 11.385.341,00 |
| 23.03.2026 | 16,96 | 17,72 | 16,41 | 17,39 | 7,08% | 13.864.639,00 |
| 20.03.2026 | 18,00 | 18,00 | 15,80 | 16,24 | -8,82% | 33.930.809,00 |
| 19.03.2026 | 17,82 | 18,13 | 17,28 | 17,81 | -3,21% | 11.399.704,00 |
| 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 |