1,750$
-4,37%
Echtzeit-Aktienkurs Rackspace Technology
Bid:
Ask:
Aktienkurse zur Rackspace Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.08.2025 | 1,22 | 1,22 | 1,18 | 1,21 | -0,41% | 380.703,00 |
| 08.08.2025 | 1,12 | 1,26 | 1,12 | 1,21 | -4,72% | 1.207.794,00 |
| 07.08.2025 | 1,26 | 1,29 | 1,23 | 1,27 | 4,10% | 726.779,00 |
| 06.08.2025 | 1,26 | 1,27 | 1,22 | 1,22 | -3,17% | 343.106,00 |
| 05.08.2025 | 1,24 | 1,28 | 1,21 | 1,26 | 3,28% | 924.255,00 |
| 04.08.2025 | 1,19 | 1,25 | 1,19 | 1,22 | 3,39% | 565.228,00 |
| 01.08.2025 | 1,18 | 1,26 | 1,15 | 1,18 | -2,48% | 1.092.209,00 |
| 31.07.2025 | 1,22 | 1,27 | 1,20 | 1,21 | -1,63% | 784.597,00 |
| 30.07.2025 | 1,27 | 1,31 | 1,21 | 1,23 | -3,53% | 561.224,00 |
| 29.07.2025 | 1,32 | 1,34 | 1,26 | 1,28 | -3,41% | 1.252.310,00 |
| 28.07.2025 | 1,33 | 1,37 | 1,31 | 1,32 | -0,38% | 451.682,00 |
| 25.07.2025 | 1,31 | 1,38 | 1,28 | 1,33 | -1,85% | 1.187.383,00 |
| 24.07.2025 | 1,50 | 1,50 | 1,35 | 1,35 | -10,00% | 542.359,00 |
| 23.07.2025 | 1,50 | 1,51 | 1,18 | 1,50 | 1,35% | 1.001.254,00 |
| 22.07.2025 | 1,41 | 1,50 | 1,39 | 1,48 | 4,23% | 850.932,00 |
| 21.07.2025 | 1,46 | 1,49 | 1,41 | 1,42 | -2,07% | 595.263,00 |
| 18.07.2025 | 1,52 | 1,57 | 1,45 | 1,45 | -4,61% | 813.083,00 |
| 17.07.2025 | 1,51 | 1,55 | 1,48 | 1,52 | 1,33% | 699.205,00 |
| 16.07.2025 | 1,43 | 1,51 | 1,42 | 1,50 | 4,17% | 631.563,00 |
| 15.07.2025 | 1,58 | 1,59 | 1,44 | 1,44 | -8,28% | 1.209.514,00 |
| 14.07.2025 | 1,41 | 1,60 | 1,40 | 1,57 | 12,95% | 2.216.504,00 |
| 11.07.2025 | 1,34 | 1,47 | 1,32 | 1,39 | 2,96% | 2.545.139,00 |
| 10.07.2025 | 1,40 | 1,40 | 1,32 | 1,35 | -2,17% | 577.015,00 |
| 09.07.2025 | 1,39 | 1,42 | 1,37 | 1,38 | -0,72% | 351.489,00 |
| 08.07.2025 | 1,36 | 1,41 | 1,35 | 1,39 | 3,73% | 501.479,00 |
| 07.07.2025 | 1,33 | 1,39 | 1,32 | 1,34 | -2,90% | 825.537,00 |
| 03.07.2025 | 1,35 | 1,40 | 1,35 | 1,38 | 3,76% | 496.435,00 |
| 02.07.2025 | 1,28 | 1,34 | 1,28 | 1,33 | 3,91% | 859.395,00 |
| 01.07.2025 | 1,27 | 1,33 | 1,25 | 1,28 | -0,39% | 715.138,00 |
| 30.06.2025 | 1,30 | 1,38 | 1,27 | 1,29 | -1,15% | 834.041,00 |
| 27.06.2025 | 1,28 | 1,36 | 1,25 | 1,30 | 2,36% | 3.733.619,00 |
| 26.06.2025 | 1,24 | 1,29 | 1,21 | 1,27 | 2,42% | 840.028,00 |
| 25.06.2025 | 1,27 | 1,29 | 1,21 | 1,24 | -1,59% | 620.578,00 |
| 24.06.2025 | 1,24 | 1,30 | 1,24 | 1,26 | 3,28% | 800.880,00 |
| 23.06.2025 | 1,19 | 1,23 | 1,16 | 1,22 | 1,67% | 1.216.095,00 |
| 20.06.2025 | 1,23 | 1,26 | 1,18 | 1,20 | -1,64% | 1.857.206,00 |
| 18.06.2025 | 1,27 | 1,28 | 1,20 | 1,22 | -4,69% | 1.135.387,00 |
| 17.06.2025 | 1,35 | 1,36 | 1,28 | 1,28 | -5,88% | 1.082.234,00 |
| 16.06.2025 | 1,27 | 1,42 | 1,26 | 1,36 | 7,09% | 902.589,00 |
| 13.06.2025 | 1,32 | 1,33 | 1,25 | 1,27 | -6,62% | 1.726.843,00 |
| 12.06.2025 | 1,43 | 1,44 | 1,31 | 1,36 | -4,90% | 1.281.129,00 |
| 11.06.2025 | 1,33 | 1,47 | 1,33 | 1,43 | 8,33% | 1.856.057,00 |
| 10.06.2025 | 1,27 | 1,33 | 1,25 | 1,32 | 3,94% | 1.039.927,00 |
| 09.06.2025 | 1,18 | 1,32 | 1,18 | 1,27 | 7,63% | 1.439.848,00 |
| 06.06.2025 | 1,18 | 1,25 | 1,15 | 1,18 | 1,72% | 633.021,00 |
| 05.06.2025 | 1,17 | 1,26 | 1,15 | 1,16 | -1,69% | 936.805,00 |
| 04.06.2025 | 1,05 | 1,18 | 1,02 | 1,18 | 14,56% | 1.024.271,00 |