1,730$
3,59%
Echtzeit-Aktienkurs Rackspace Technology
Bid:
Ask:
Aktienkurse zur Rackspace Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,64 | 1,77 | 1,63 | 1,73 | 3,59% | 823.356,00 |
| 01.04.2025 | 1,69 | 1,73 | 1,63 | 1,67 | -1,18% | 605.731,00 |
| 31.03.2025 | 1,64 | 1,74 | 1,56 | 1,69 | 2,42% | 1.056.717,00 |
| 28.03.2025 | 1,75 | 1,76 | 1,62 | 1,65 | -5,71% | 703.293,00 |
| 27.03.2025 | 1,78 | 1,80 | 1,73 | 1,75 | -0,57% | 638.883,00 |
| 26.03.2025 | 1,77 | 1,80 | 1,70 | 1,76 | -1,12% | 776.205,00 |
| 25.03.2025 | 1,90 | 1,92 | 1,76 | 1,78 | -5,82% | 858.987,00 |
| 24.03.2025 | 1,90 | 1,93 | 1,86 | 1,89 | 1,07% | 661.639,00 |
| 21.03.2025 | 1,82 | 1,89 | 1,79 | 1,87 | 0,00% | 715.470,00 |
| 20.03.2025 | 1,79 | 1,90 | 1,78 | 1,87 | 0,00% | 893.980,00 |
| 19.03.2025 | 1,89 | 1,89 | 1,75 | 1,87 | 1,08% | 3.815.219,00 |
| 18.03.2025 | 1,95 | 1,99 | 1,83 | 1,85 | -4,88% | 1.417.746,00 |
| 17.03.2025 | 2,09 | 2,15 | 1,94 | 1,95 | -7,38% | 1.681.498,00 |
| 14.03.2025 | 2,07 | 2,13 | 2,04 | 2,10 | 3,96% | 400.375,00 |
| 13.03.2025 | 2,09 | 2,11 | 1,99 | 2,02 | -3,35% | 595.036,00 |
| 12.03.2025 | 2,00 | 2,15 | 2,00 | 2,09 | 6,09% | 672.668,00 |
| 11.03.2025 | 2,06 | 2,08 | 1,91 | 1,97 | -4,37% | 1.251.713,00 |
| 10.03.2025 | 2,14 | 2,16 | 2,02 | 2,06 | -5,94% | 1.006.878,00 |
| 07.03.2025 | 2,22 | 2,27 | 2,06 | 2,19 | -1,35% | 1.020.427,00 |
| 06.03.2025 | 2,34 | 2,37 | 2,21 | 2,22 | -7,88% | 969.661,00 |
| 05.03.2025 | 2,39 | 2,43 | 2,33 | 2,41 | 1,69% | 554.345,00 |
| 04.03.2025 | 2,32 | 2,43 | 2,25 | 2,37 | -0,21% | 1.122.301,00 |
| 03.03.2025 | 2,37 | 2,47 | 2,30 | 2,38 | 0,21% | 1.529.979,00 |
| 28.02.2025 | 2,39 | 2,40 | 2,29 | 2,37 | -2,07% | 1.250.571,00 |
| 27.02.2025 | 2,63 | 2,67 | 2,41 | 2,42 | -7,63% | 1.003.863,00 |
| 26.02.2025 | 2,55 | 2,68 | 2,53 | 2,62 | 1,55% | 1.099.616,00 |
| 25.02.2025 | 2,57 | 2,71 | 2,55 | 2,58 | -1,90% | 1.025.491,00 |
| 24.02.2025 | 2,89 | 2,89 | 2,53 | 2,63 | -9,31% | 997.536,00 |
| 21.02.2025 | 2,90 | 3,03 | 2,88 | 2,90 | 0,69% | 2.088.761,00 |
| 20.02.2025 | 2,91 | 2,92 | 2,76 | 2,88 | -0,69% | 814.299,00 |
| 19.02.2025 | 2,92 | 2,97 | 2,87 | 2,90 | -1,69% | 596.920,00 |
| 18.02.2025 | 2,93 | 2,97 | 2,85 | 2,95 | 2,79% | 463.773,00 |
| 14.02.2025 | 2,95 | 2,95 | 2,83 | 2,87 | -3,04% | 428.180,00 |
| 13.02.2025 | 2,88 | 2,97 | 2,87 | 2,96 | 2,78% | 435.165,00 |
| 12.02.2025 | 2,86 | 2,90 | 2,79 | 2,88 | -0,35% | 721.126,00 |
| 11.02.2025 | 2,84 | 2,96 | 2,83 | 2,89 | -2,03% | 556.045,00 |
| 10.02.2025 | 2,98 | 3,03 | 2,91 | 2,95 | -0,34% | 776.290,00 |
| 07.02.2025 | 2,92 | 2,98 | 2,86 | 2,96 | 2,07% | 1.027.759,00 |
| 06.02.2025 | 2,93 | 2,93 | 2,83 | 2,90 | 0,00% | 454.252,00 |
| 05.02.2025 | 2,87 | 2,96 | 2,85 | 2,90 | 1,40% | 1.193.519,00 |
| 04.02.2025 | 2,68 | 2,89 | 2,66 | 2,86 | 7,12% | 1.018.988,00 |
| 03.02.2025 | 2,49 | 2,71 | 2,42 | 2,67 | 1,52% | 1.066.627,00 |
| 31.01.2025 | 2,41 | 2,65 | 2,35 | 2,63 | 10,50% | 1.700.319,00 |
| 30.01.2025 | 2,36 | 2,52 | 2,35 | 2,38 | 0,42% | 864.613,00 |
| 29.01.2025 | 2,35 | 2,38 | 2,26 | 2,37 | 0,64% | 1.352.193,00 |
| 28.01.2025 | 2,34 | 2,42 | 2,30 | 2,36 | -0,63% | 683.255,00 |
| 27.01.2025 | 2,55 | 2,58 | 2,34 | 2,37 | -11,24% | 1.126.535,00 |
| 24.01.2025 | 2,57 | 2,75 | 2,57 | 2,67 | 3,89% | 1.013.290,00 |
| 23.01.2025 | 2,40 | 2,58 | 2,38 | 2,57 | 6,20% | 820.058,00 |
| 22.01.2025 | 2,45 | 2,50 | 2,41 | 2,42 | -1,22% | 436.207,00 |
| 21.01.2025 | 2,47 | 2,52 | 2,40 | 2,45 | -0,81% | 482.118,00 |
| 17.01.2025 | 2,40 | 2,53 | 2,35 | 2,47 | 3,35% | 904.854,00 |
| 16.01.2025 | 2,38 | 2,41 | 2,31 | 2,39 | 0,42% | 476.709,00 |
| 15.01.2025 | 2,46 | 2,49 | 2,32 | 2,38 | 1,06% | 485.531,00 |
| 14.01.2025 | 2,33 | 2,47 | 2,33 | 2,36 | 1,51% | 632.461,00 |
| 13.01.2025 | 2,50 | 2,52 | 2,26 | 2,32 | -10,42% | 985.017,00 |
| 10.01.2025 | 2,35 | 2,66 | 2,30 | 2,59 | 9,75% | 1.877.935,00 |
| 08.01.2025 | 2,32 | 2,37 | 2,22 | 2,36 | 3,06% | 662.374,00 |
| 07.01.2025 | 2,37 | 2,47 | 2,28 | 2,29 | -1,29% | 744.230,00 |
| 06.01.2025 | 2,28 | 2,37 | 2,27 | 2,32 | 3,11% | 702.142,00 |
| 03.01.2025 | 2,21 | 2,31 | 2,21 | 2,25 | 2,74% | 657.574,00 |
| 02.01.2025 | 2,22 | 2,30 | 2,17 | 2,19 | -0,90% | 610.639,00 |
| 31.12.2024 | 2,25 | 2,32 | 2,18 | 2,21 | -0,45% | 729.169,00 |
| 30.12.2024 | 2,18 | 2,24 | 2,11 | 2,22 | 0,45% | 1.190.811,00 |
| 27.12.2024 | 2,27 | 2,28 | 2,18 | 2,21 | -2,64% | 424.877,00 |
| 26.12.2024 | 2,18 | 2,28 | 2,15 | 2,27 | 2,25% | 491.007,00 |
| 24.12.2024 | 2,19 | 2,23 | 2,16 | 2,22 | 2,30% | 287.591,00 |
| 23.12.2024 | 2,24 | 2,27 | 2,14 | 2,17 | -3,56% | 826.764,00 |
| 20.12.2024 | 2,21 | 2,33 | 2,16 | 2,25 | 0,45% | 859.769,00 |
| 19.12.2024 | 2,30 | 2,33 | 2,23 | 2,24 | -0,44% | 681.958,00 |
| 18.12.2024 | 2,40 | 2,46 | 2,24 | 2,25 | -6,64% | 969.930,00 |
| 17.12.2024 | 2,45 | 2,45 | 2,38 | 2,41 | -1,63% | 404.060,00 |
| 16.12.2024 | 2,42 | 2,50 | 2,38 | 2,45 | 1,24% | 827.241,00 |
| 13.12.2024 | 2,50 | 2,50 | 2,42 | 2,42 | -3,20% | 523.890,00 |
| 12.12.2024 | 2,52 | 2,55 | 2,48 | 2,50 | -1,96% | 461.556,00 |
| 11.12.2024 | 2,60 | 2,62 | 2,52 | 2,55 | -1,16% | 508.316,00 |
| 10.12.2024 | 2,52 | 2,67 | 2,49 | 2,58 | 4,45% | 1.169.662,00 |
| 09.12.2024 | 2,59 | 2,65 | 2,47 | 2,47 | -4,63% | 615.262,00 |
| 06.12.2024 | 2,61 | 2,63 | 2,54 | 2,59 | 0,39% | 945.463,00 |
| 05.12.2024 | 2,58 | 2,69 | 2,54 | 2,58 | -1,15% | 1.312.599,00 |
| 04.12.2024 | 2,48 | 2,62 | 2,45 | 2,61 | 5,24% | 832.072,00 |
| 03.12.2024 | 2,62 | 2,63 | 2,44 | 2,48 | -6,42% | 894.461,00 |
| 02.12.2024 | 2,68 | 2,70 | 2,61 | 2,65 | -1,12% | 892.990,00 |
| 29.11.2024 | 2,62 | 2,79 | 2,62 | 2,68 | 1,52% | 583.382,00 |
| 27.11.2024 | 2,68 | 2,69 | 2,60 | 2,64 | 0,00% | 618.871,00 |
| 26.11.2024 | 2,66 | 2,74 | 2,60 | 2,64 | -1,49% | 738.543,00 |
| 25.11.2024 | 2,60 | 2,78 | 2,60 | 2,68 | 3,88% | 738.829,00 |
| 22.11.2024 | 2,39 | 2,60 | 2,34 | 2,58 | 8,40% | 799.937,00 |
| 21.11.2024 | 2,32 | 2,44 | 2,32 | 2,38 | 2,59% | 248.260,00 |
| 20.11.2024 | 2,33 | 2,38 | 2,22 | 2,32 | -2,11% | 654.099,00 |
| 19.11.2024 | 2,42 | 2,50 | 2,36 | 2,37 | -3,46% | 589.067,00 |
| 18.11.2024 | 2,41 | 2,52 | 2,35 | 2,46 | 1,45% | 713.629,00 |
| 15.11.2024 | 2,67 | 2,70 | 2,30 | 2,42 | -9,02% | 1.642.995,00 |
| 14.11.2024 | 3,08 | 3,19 | 2,64 | 2,66 | -12,21% | 1.891.775,00 |
| 13.11.2024 | 2,88 | 3,41 | 2,86 | 3,03 | 5,94% | 4.316.596,00 |
| 12.11.2024 | 2,77 | 2,87 | 2,71 | 2,86 | 2,51% | 1.455.645,00 |
| 11.11.2024 | 2,81 | 2,84 | 2,61 | 2,79 | 1,09% | 1.152.916,00 |
| 08.11.2024 | 2,87 | 2,93 | 2,75 | 2,76 | -3,83% | 1.171.127,00 |
| 07.11.2024 | 2,63 | 2,90 | 2,63 | 2,87 | 9,96% | 1.022.225,00 |
| 06.11.2024 | 2,66 | 2,72 | 2,54 | 2,61 | 1,95% | 1.055.854,00 |