18,600$
1,03%
Echtzeit-Aktienkurs USA Rare Earth Inc
Bid:
Ask:
Aktienkurse zur USA Rare Earth Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 18,25 | 19,16 | 18,22 | 18,61 | 1,06% | 8.867.909,00 |
| 12.08.2026 | 19,25 | 19,41 | 17,95 | 18,41 | -2,64% | 11.148.671,00 |
| 11.08.2026 | 18,73 | 19,41 | 18,20 | 18,91 | -0,68% | 15.138.521,00 |
| 10.08.2026 | 19,42 | 19,77 | 18,95 | 19,04 | -1,50% | 17.425.808,00 |
| 07.08.2026 | 18,36 | 19,62 | 18,13 | 19,33 | 11,03% | 19.079.311,00 |
| 06.08.2026 | 16,54 | 18,01 | 16,42 | 17,41 | 1,46% | 10.449.131,00 |
| 05.08.2026 | 17,33 | 17,61 | 16,70 | 17,16 | -0,67% | 9.375.092,00 |
| 04.08.2026 | 16,44 | 17,61 | 16,28 | 17,28 | 8,92% | 13.881.585,00 |
| 03.08.2026 | 14,63 | 16,06 | 14,33 | 15,86 | 6,09% | 11.158.054,00 |
| 31.07.2026 | 15,27 | 15,37 | 14,19 | 14,95 | 2,05% | 11.678.732,00 |
| 30.07.2026 | 13,76 | 14,72 | 13,62 | 14,65 | 12,09% | 11.208.262,00 |
| 29.07.2026 | 13,96 | 14,10 | 12,93 | 13,07 | -7,04% | 13.484.802,00 |
| 28.07.2026 | 14,39 | 14,49 | 13,46 | 14,06 | -5,83% | 13.171.011,00 |
| 27.07.2026 | 14,28 | 15,30 | 14,25 | 14,93 | 5,51% | 8.782.240,00 |
| 24.07.2026 | 15,08 | 15,11 | 14,14 | 14,15 | -6,54% | 9.017.675,00 |
| 23.07.2026 | 15,39 | 15,72 | 14,87 | 15,14 | -4,30% | 8.482.556,00 |
| 22.07.2026 | 15,62 | 16,45 | 15,57 | 15,82 | 0,13% | 9.614.157,00 |
| 21.07.2026 | 15,47 | 16,05 | 15,29 | 15,80 | 3,74% | 9.374.508,00 |
| 20.07.2026 | 15,63 | 15,88 | 14,82 | 15,23 | -2,68% | 14.994.064,00 |
| 17.07.2026 | 15,43 | 16,20 | 15,12 | 15,65 | -1,63% | 9.797.304,00 |
| 16.07.2026 | 16,87 | 16,95 | 15,70 | 15,91 | -8,09% | 12.283.332,00 |
| 15.07.2026 | 18,08 | 18,33 | 16,89 | 17,31 | -4,84% | 8.060.085,00 |
| 14.07.2026 | 17,90 | 18,46 | 17,70 | 18,19 | 5,69% | 10.182.381,00 |
| 13.07.2026 | 17,91 | 18,10 | 16,98 | 17,21 | -6,87% | 9.208.711,00 |
| 10.07.2026 | 18,80 | 19,08 | 18,30 | 18,48 | -2,07% | 5.936.834,00 |
| 09.07.2026 | 18,52 | 19,28 | 18,27 | 18,87 | 2,28% | 8.317.806,00 |
| 08.07.2026 | 17,51 | 18,66 | 17,51 | 18,45 | 3,77% | 9.332.473,00 |
| 07.07.2026 | 18,82 | 18,98 | 17,29 | 17,78 | -8,11% | 14.191.352,00 |
| 06.07.2026 | 19,09 | 19,98 | 19,05 | 19,35 | 1,04% | 7.387.873,00 |
| 02.07.2026 | 20,19 | 20,74 | 18,54 | 19,15 | -4,15% | 14.198.950,00 |
| 01.07.2026 | 21,07 | 21,71 | 19,95 | 19,98 | -7,41% | 13.421.948,00 |
| 30.06.2026 | 21,01 | 21,70 | 20,85 | 21,58 | 2,57% | 9.009.269,00 |
| 29.06.2026 | 20,52 | 21,08 | 19,82 | 21,04 | 2,78% | 10.057.289,00 |
| 26.06.2026 | 20,02 | 20,71 | 19,89 | 20,47 | -0,92% | 17.077.476,00 |
| 25.06.2026 | 21,92 | 22,03 | 20,07 | 20,66 | -3,55% | 11.824.525,00 |
| 24.06.2026 | 22,40 | 22,56 | 21,11 | 21,42 | -6,42% | 13.174.198,00 |
| 23.06.2026 | 22,28 | 25,06 | 22,21 | 22,89 | -5,10% | 11.509.871,00 |
| 22.06.2026 | 25,00 | 26,07 | 23,84 | 24,12 | -2,11% | 16.092.034,00 |
| 18.06.2026 | 24,24 | 24,79 | 22,87 | 24,64 | 4,63% | 21.348.661,00 |
| 17.06.2026 | 21,91 | 24,49 | 21,86 | 23,55 | 8,33% | 19.811.098,00 |
| 16.06.2026 | 22,75 | 23,08 | 21,59 | 21,74 | -5,56% | 13.106.063,00 |
| 15.06.2026 | 23,30 | 23,70 | 22,90 | 23,02 | 4,68% | 13.785.378,00 |
| 12.06.2026 | 22,87 | 22,88 | 21,29 | 21,99 | -2,53% | 14.347.868,00 |
| 11.06.2026 | 20,39 | 22,65 | 20,20 | 22,56 | 10,97% | 14.367.452,00 |
| 10.06.2026 | 20,95 | 21,83 | 20,32 | 20,33 | -2,73% | 13.297.710,00 |
| 09.06.2026 | 22,27 | 22,70 | 19,89 | 20,90 | -5,90% | 22.300.108,00 |
| 08.06.2026 | 23,79 | 23,79 | 22,10 | 22,21 | -1,16% | 16.560.737,00 |
| 05.06.2026 | 25,93 | 26,05 | 22,16 | 22,47 | -17,08% | 23.688.705,00 |
| 04.06.2026 | 27,03 | 27,48 | 26,28 | 27,10 | -3,15% | 13.254.559,00 |
| 03.06.2026 | 31,30 | 32,80 | 27,58 | 27,98 | -8,86% | 22.805.538,00 |
| 02.06.2026 | 30,52 | 31,59 | 29,56 | 30,70 | 4,32% | 16.087.881,00 |
| 01.06.2026 | 27,85 | 30,70 | 27,45 | 29,43 | 5,07% | 22.258.971,00 |
| 29.05.2026 | 27,95 | 28,13 | 26,55 | 28,01 | -0,64% | 15.130.607,00 |
| 28.05.2026 | 26,45 | 28,59 | 25,79 | 28,19 | 5,58% | 15.019.422,00 |
| 27.05.2026 | 27,31 | 27,79 | 26,05 | 26,70 | -3,71% | 14.634.600,00 |
| 26.05.2026 | 25,65 | 28,62 | 25,32 | 27,73 | 9,60% | 23.513.158,00 |
| 22.05.2026 | 24,61 | 26,71 | 24,61 | 25,30 | 4,16% | 18.252.693,00 |
| 21.05.2026 | 22,92 | 24,95 | 22,80 | 24,29 | 7,62% | 17.766.896,00 |
| 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 |