0,975$
0,41%
Echtzeit-Aktienkurs Rackspace Technology
Bid:
Ask:
Aktienkurse zur Rackspace Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 0,98 | 1,01 | 0,96 | 0,98 | 0,42% | 383.921,00 |
| 31.12.2025 | 0,99 | 0,99 | 0,97 | 0,97 | -1,68% | 1.034.042,00 |
| 30.12.2025 | 0,98 | 1,01 | 0,97 | 0,99 | -0,09% | 841.131,00 |
| 29.12.2025 | 0,98 | 1,00 | 0,96 | 0,99 | 0,35% | 783.440,00 |
| 26.12.2025 | 0,99 | 1,00 | 0,96 | 0,99 | -0,47% | 775.207,00 |
| 24.12.2025 | 1,01 | 1,02 | 0,96 | 0,99 | -2,97% | 1.726.565,00 |
| 23.12.2025 | 1,09 | 1,09 | 1,00 | 1,02 | -2,86% | 2.101.940,00 |
| 22.12.2025 | 1,03 | 1,08 | 1,03 | 1,05 | 1,94% | 826.838,00 |
| 19.12.2025 | 1,03 | 1,05 | 1,03 | 1,03 | 0,00% | 1.205.588,00 |
| 18.12.2025 | 1,06 | 1,09 | 1,03 | 1,03 | -0,96% | 614.925,00 |
| 17.12.2025 | 1,06 | 1,09 | 1,03 | 1,04 | -3,26% | 1.065.071,00 |
| 16.12.2025 | 1,04 | 1,09 | 1,04 | 1,08 | 1,90% | 1.153.290,00 |
| 15.12.2025 | 1,12 | 1,14 | 1,05 | 1,06 | -6,64% | 1.424.324,00 |
| 12.12.2025 | 1,13 | 1,20 | 1,12 | 1,13 | 0,00% | 1.137.603,00 |
| 11.12.2025 | 1,19 | 1,19 | 1,08 | 1,13 | -5,04% | 1.491.903,00 |
| 10.12.2025 | 1,09 | 1,21 | 1,09 | 1,19 | 11,21% | 3.166.409,00 |
| 09.12.2025 | 1,03 | 1,09 | 1,03 | 1,07 | 2,88% | 1.503.044,00 |
| 08.12.2025 | 1,03 | 1,05 | 0,99 | 1,04 | 1,96% | 1.444.546,00 |
| 05.12.2025 | 1,05 | 1,05 | 1,01 | 1,02 | -0,97% | 545.272,00 |
| 04.12.2025 | 1,03 | 1,04 | 1,01 | 1,03 | 0,00% | 915.822,00 |
| 03.12.2025 | 0,99 | 1,05 | 0,99 | 1,03 | 3,64% | 1.782.022,00 |
| 02.12.2025 | 1,01 | 1,03 | 0,97 | 0,99 | -2,57% | 1.522.840,00 |
| 01.12.2025 | 1,04 | 1,04 | 1,00 | 1,02 | -3,77% | 975.720,00 |
| 28.11.2025 | 1,05 | 1,08 | 1,03 | 1,06 | 2,91% | 723.567,00 |
| 26.11.2025 | 1,02 | 1,05 | 1,02 | 1,03 | -0,96% | 820.764,00 |
| 25.11.2025 | 1,02 | 1,06 | 1,01 | 1,04 | 3,48% | 1.282.270,00 |
| 24.11.2025 | 1,06 | 1,07 | 1,00 | 1,01 | -4,74% | 2.180.105,00 |
| 21.11.2025 | 1,00 | 1,07 | 1,00 | 1,06 | 3,94% | 994.306,00 |
| 20.11.2025 | 1,08 | 1,10 | 1,00 | 1,02 | -3,33% | 1.322.869,00 |
| 19.11.2025 | 1,14 | 1,14 | 1,05 | 1,05 | -5,83% | 1.113.212,00 |
| 18.11.2025 | 1,11 | 1,13 | 1,07 | 1,12 | -0,45% | 1.039.128,00 |
| 17.11.2025 | 1,16 | 1,16 | 1,11 | 1,12 | -1,75% | 848.712,00 |
| 14.11.2025 | 1,13 | 1,16 | 1,11 | 1,14 | -1,30% | 819.174,00 |
| 13.11.2025 | 1,17 | 1,21 | 1,14 | 1,16 | -2,53% | 1.858.142,00 |
| 12.11.2025 | 1,22 | 1,23 | 1,17 | 1,19 | 0,42% | 983.816,00 |
| 11.11.2025 | 1,19 | 1,21 | 1,16 | 1,18 | -2,07% | 967.755,00 |
| 10.11.2025 | 1,31 | 1,32 | 1,20 | 1,21 | -2,82% | 761.796,00 |
| 07.11.2025 | 1,39 | 1,39 | 1,19 | 1,24 | -15,07% | 2.229.711,00 |
| 06.11.2025 | 1,53 | 1,54 | 1,45 | 1,46 | -5,81% | 616.823,00 |
| 05.11.2025 | 1,51 | 1,56 | 1,50 | 1,55 | 3,68% | 643.331,00 |
| 04.11.2025 | 1,54 | 1,59 | 1,49 | 1,50 | -4,47% | 955.366,00 |
| 03.11.2025 | 1,61 | 1,62 | 1,51 | 1,57 | -2,19% | 849.017,00 |
| 31.10.2025 | 1,63 | 1,63 | 1,54 | 1,60 | -1,23% | 1.424.818,00 |
| 30.10.2025 | 1,61 | 1,64 | 1,57 | 1,62 | 0,31% | 542.452,00 |
| 29.10.2025 | 1,63 | 1,68 | 1,57 | 1,62 | -1,52% | 906.664,00 |
| 28.10.2025 | 1,70 | 1,70 | 1,62 | 1,64 | -4,09% | 635.047,00 |
| 27.10.2025 | 1,81 | 1,81 | 1,66 | 1,71 | -2,84% | 1.143.518,00 |
| 24.10.2025 | 1,86 | 1,86 | 1,72 | 1,76 | -3,83% | 1.455.049,00 |
| 23.10.2025 | 1,50 | 1,86 | 1,49 | 1,83 | 22,82% | 5.184.609,00 |
| 22.10.2025 | 1,50 | 1,50 | 1,43 | 1,49 | -1,32% | 791.434,00 |
| 21.10.2025 | 1,50 | 1,55 | 1,47 | 1,51 | 1,34% | 557.481,00 |
| 20.10.2025 | 1,46 | 1,57 | 1,45 | 1,49 | 4,93% | 874.021,00 |
| 17.10.2025 | 1,45 | 1,47 | 1,38 | 1,42 | -3,40% | 671.270,00 |
| 16.10.2025 | 1,52 | 1,57 | 1,45 | 1,47 | -3,29% | 768.257,00 |
| 15.10.2025 | 1,49 | 1,55 | 1,45 | 1,52 | 4,83% | 1.335.495,00 |
| 14.10.2025 | 1,39 | 1,47 | 1,34 | 1,45 | 8,21% | 881.564,00 |
| 13.10.2025 | 1,36 | 1,38 | 1,33 | 1,34 | 0,75% | 563.509,00 |
| 10.10.2025 | 1,45 | 1,48 | 1,33 | 1,33 | -8,90% | 1.018.705,00 |
| 09.10.2025 | 1,50 | 1,50 | 1,44 | 1,46 | -2,67% | 449.132,00 |
| 08.10.2025 | 1,41 | 1,54 | 1,41 | 1,50 | 6,38% | 733.866,00 |
| 07.10.2025 | 1,49 | 1,50 | 1,40 | 1,41 | -6,00% | 802.019,00 |
| 06.10.2025 | 1,52 | 1,55 | 1,49 | 1,50 | -1,32% | 731.711,00 |
| 03.10.2025 | 1,41 | 1,57 | 1,41 | 1,52 | 9,35% | 141.766,00 |
| 02.10.2025 | 1,40 | 1,41 | 1,34 | 1,39 | 0,00% | 1.089.105,00 |
| 01.10.2025 | 1,38 | 1,42 | 1,35 | 1,39 | -2,11% | 1.052.701,00 |
| 30.09.2025 | 1,37 | 1,43 | 1,37 | 1,42 | 2,90% | 502.856,00 |
| 29.09.2025 | 1,38 | 1,41 | 1,37 | 1,38 | -0,72% | 609.042,00 |
| 26.09.2025 | 1,41 | 1,44 | 1,38 | 1,39 | -2,11% | 542.238,00 |
| 25.09.2025 | 1,51 | 1,53 | 1,41 | 1,42 | -6,58% | 1.042.649,00 |
| 24.09.2025 | 1,46 | 1,53 | 1,43 | 1,52 | 4,11% | 872.781,00 |
| 23.09.2025 | 1,47 | 1,50 | 1,41 | 1,46 | 1,39% | 796.972,00 |
| 22.09.2025 | 1,44 | 1,46 | 1,42 | 1,44 | 0,00% | 401.352,00 |
| 19.09.2025 | 1,48 | 1,49 | 1,41 | 1,44 | -2,37% | 1.652.433,00 |
| 18.09.2025 | 1,46 | 1,52 | 1,45 | 1,48 | 1,72% | 797.072,00 |
| 17.09.2025 | 1,35 | 1,46 | 1,33 | 1,45 | 7,41% | 3.172.099,00 |
| 16.09.2025 | 1,36 | 1,37 | 1,32 | 1,35 | -1,46% | 1.348.799,00 |
| 15.09.2025 | 1,43 | 1,44 | 1,33 | 1,37 | -5,52% | 1.795.446,00 |
| 12.09.2025 | 1,50 | 1,52 | 1,45 | 1,45 | -2,68% | 609.900,00 |
| 11.09.2025 | 1,40 | 1,49 | 1,39 | 1,49 | 5,67% | 1.095.700,00 |
| 10.09.2025 | 1,40 | 1,45 | 1,39 | 1,41 | 0,00% | 980.132,00 |
| 09.09.2025 | 1,43 | 1,47 | 1,39 | 1,41 | -2,76% | 948.261,00 |
| 08.09.2025 | 1,38 | 1,46 | 1,37 | 1,45 | 3,57% | 958.802,00 |
| 05.09.2025 | 1,33 | 1,41 | 1,31 | 1,40 | 7,69% | 1.437.160,00 |
| 04.09.2025 | 1,32 | 1,36 | 1,27 | 1,30 | 0,00% | 818.374,00 |
| 03.09.2025 | 1,41 | 1,43 | 1,29 | 1,30 | -8,45% | 1.130.610,00 |
| 02.09.2025 | 1,22 | 1,42 | 1,22 | 1,42 | 12,70% | 1.782.343,00 |
| 29.08.2025 | 1,28 | 1,30 | 1,23 | 1,26 | -3,08% | 753.935,00 |
| 28.08.2025 | 1,24 | 1,31 | 1,23 | 1,30 | 7,44% | 754.968,00 |
| 27.08.2025 | 1,22 | 1,26 | 1,21 | 1,21 | -1,63% | 467.717,00 |
| 26.08.2025 | 1,21 | 1,24 | 1,20 | 1,23 | 2,50% | 505.301,00 |
| 25.08.2025 | 1,29 | 1,29 | 1,19 | 1,20 | -8,40% | 870.340,00 |
| 22.08.2025 | 1,19 | 1,33 | 1,17 | 1,31 | 11,97% | 1.824.398,00 |
| 21.08.2025 | 1,12 | 1,18 | 1,11 | 1,17 | 2,63% | 492.662,00 |
| 20.08.2025 | 1,13 | 1,15 | 1,11 | 1,14 | 0,00% | 554.998,00 |
| 19.08.2025 | 1,20 | 1,20 | 1,11 | 1,14 | -5,00% | 480.235,00 |
| 18.08.2025 | 1,16 | 1,22 | 1,16 | 1,20 | 2,56% | 444.182,00 |
| 15.08.2025 | 1,19 | 1,21 | 1,14 | 1,17 | -3,31% | 796.660,00 |
| 14.08.2025 | 1,24 | 1,28 | 1,20 | 1,21 | -4,72% | 526.576,00 |
| 13.08.2025 | 1,17 | 1,30 | 1,14 | 1,27 | 10,43% | 1.623.377,00 |
| 12.08.2025 | 1,20 | 1,20 | 1,12 | 1,15 | -4,56% | 960.649,00 |