2,750$
-2,83%
Echtzeit-Aktienkurs Rackspace Technology
Bid:
Ask:
Aktienkurse zur Rackspace Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 2,79 | 2,83 | 2,65 | 2,75 | -2,83% | 157.588,00 |
| 23.10.2026 | 2,82 | 2,85 | 2,72 | 2,83 | -0,18% | 2.535.484,00 |
| 22.10.2026 | 2,78 | 2,84 | 2,72 | 2,84 | -1,90% | 3.690.589,00 |
| 21.10.2026 | 2,79 | 2,92 | 2,75 | 2,89 | 6,84% | 4.005.024,00 |
| 20.10.2026 | 2,65 | 2,80 | 2,63 | 2,71 | -1,10% | 4.372.453,00 |
| 19.10.2026 | 2,94 | 2,94 | 2,68 | 2,74 | -3,19% | 6.093.922,00 |
| 16.10.2026 | 3,11 | 3,13 | 2,78 | 2,83 | -11,30% | 6.373.320,00 |
| 15.10.2026 | 3,06 | 3,23 | 2,93 | 3,19 | 1,27% | 8.228.371,00 |
| 14.10.2026 | 3,57 | 3,65 | 3,14 | 3,15 | -13,36% | 5.906.450,00 |
| 13.10.2026 | 3,62 | 3,71 | 3,55 | 3,63 | -1,76% | 2.628.644,00 |
| 12.10.2026 | 3,85 | 3,86 | 3,66 | 3,70 | -5,26% | 3.227.381,00 |
| 09.10.2026 | 3,71 | 3,93 | 3,70 | 3,90 | 7,73% | 4.666.929,00 |
| 08.10.2026 | 3,79 | 3,82 | 3,52 | 3,62 | -5,97% | 5.681.817,00 |
| 07.10.2026 | 3,94 | 3,97 | 3,85 | 3,85 | -4,47% | 3.606.463,00 |
| 06.10.2026 | 3,95 | 4,19 | 3,95 | 4,03 | 3,33% | 6.033.638,00 |
| 05.10.2026 | 4,06 | 4,06 | 3,80 | 3,90 | -5,34% | 4.486.323,00 |
| 02.10.2026 | 3,96 | 4,20 | 3,91 | 4,12 | 6,46% | 5.361.706,00 |
| 01.10.2026 | 3,77 | 3,92 | 3,70 | 3,87 | 4,03% | 3.172.463,00 |
| 30.09.2026 | 3,97 | 3,99 | 3,72 | 3,72 | -5,70% | 4.706.044,00 |
| 29.09.2026 | 3,85 | 4,10 | 3,77 | 3,95 | 3,82% | 4.802.917,00 |
| 28.09.2026 | 3,87 | 3,93 | 3,76 | 3,80 | -4,28% | 3.027.411,00 |
| 25.09.2026 | 4,20 | 4,28 | 3,97 | 3,97 | -5,59% | 5.377.152,00 |
| 24.09.2026 | 3,99 | 4,21 | 3,90 | 4,21 | 3,57% | 5.269.434,00 |
| 23.09.2026 | 4,07 | 4,21 | 3,99 | 4,06 | -1,58% | 4.417.043,00 |
| 22.09.2026 | 4,10 | 4,29 | 3,99 | 4,13 | 2,10% | 7.340.221,00 |
| 21.09.2026 | 3,90 | 4,11 | 3,83 | 4,04 | 6,32% | 7.788.279,00 |
| 18.09.2026 | 3,94 | 3,99 | 3,70 | 3,80 | -2,81% | 14.871.393,00 |
| 17.09.2026 | 3,59 | 3,98 | 3,57 | 3,91 | 12,36% | 8.910.345,00 |
| 16.09.2026 | 3,36 | 3,60 | 3,35 | 3,48 | 3,88% | 6.184.563,00 |
| 15.09.2026 | 3,44 | 3,51 | 3,33 | 3,35 | -4,01% | 4.667.298,00 |
| 14.09.2026 | 3,11 | 3,67 | 3,08 | 3,49 | 8,39% | 11.888.629,00 |
| 11.09.2026 | 3,17 | 3,39 | 3,16 | 3,22 | 2,88% | 9.554.602,00 |
| 10.09.2026 | 3,52 | 3,55 | 3,07 | 3,13 | -3,40% | 19.211.532,00 |
| 09.09.2026 | 3,22 | 3,27 | 3,15 | 3,24 | 0,31% | 3.278.671,00 |
| 08.09.2026 | 3,18 | 3,25 | 3,07 | 3,23 | 1,25% | 3.794.064,00 |
| 04.09.2026 | 3,19 | 3,29 | 3,12 | 3,19 | -2,89% | 4.871.452,00 |
| 03.09.2026 | 3,08 | 3,34 | 3,05 | 3,29 | 9,14% | 5.660.604,00 |
| 02.09.2026 | 2,97 | 3,07 | 2,88 | 3,01 | -0,33% | 6.314.229,00 |
| 01.09.2026 | 3,04 | 3,09 | 2,97 | 3,02 | -3,51% | 6.163.943,00 |
| 31.08.2026 | 3,11 | 3,15 | 3,05 | 3,13 | -0,63% | 5.810.852,00 |
| 28.08.2026 | 3,38 | 3,50 | 3,10 | 3,15 | -6,80% | 5.686.004,00 |
| 27.08.2026 | 3,45 | 3,56 | 3,34 | 3,38 | -0,73% | 5.590.105,00 |
| 26.08.2026 | 3,32 | 3,53 | 3,24 | 3,41 | 0,15% | 7.338.149,00 |
| 25.08.2026 | 3,18 | 3,41 | 3,12 | 3,40 | 9,15% | 6.581.419,00 |
| 24.08.2026 | 3,20 | 3,28 | 3,06 | 3,12 | -6,17% | 7.994.761,00 |
| 21.08.2026 | 3,30 | 3,44 | 3,09 | 3,32 | 2,63% | 8.164.260,00 |
| 20.08.2026 | 3,35 | 3,43 | 3,16 | 3,24 | -5,27% | 6.011.835,00 |
| 19.08.2026 | 3,59 | 3,59 | 3,35 | 3,42 | -2,98% | 7.189.106,00 |
| 18.08.2026 | 3,80 | 3,86 | 3,51 | 3,52 | -10,97% | 7.798.774,00 |
| 17.08.2026 | 4,23 | 4,23 | 3,92 | 3,95 | -6,09% | 7.208.524,00 |
| 14.08.2026 | 4,36 | 4,38 | 4,09 | 4,21 | -2,09% | 5.490.008,00 |
| 13.08.2026 | 4,56 | 4,64 | 4,18 | 4,30 | -7,33% | 8.840.413,00 |
| 12.08.2026 | 4,45 | 4,74 | 4,33 | 4,64 | 6,42% | 9.869.733,00 |
| 11.08.2026 | 5,20 | 5,67 | 4,35 | 4,36 | -7,33% | 14.784.800,00 |
| 10.08.2026 | 4,92 | 5,04 | 4,65 | 4,71 | -3,98% | 6.278.933,00 |
| 07.08.2026 | 4,87 | 5,04 | 4,77 | 4,90 | 1,45% | 6.004.544,00 |
| 06.08.2026 | 4,55 | 5,05 | 4,43 | 4,83 | 1,90% | 6.621.481,00 |
| 05.08.2026 | 5,07 | 5,12 | 4,72 | 4,74 | -7,87% | 5.077.476,00 |
| 04.08.2026 | 4,78 | 5,22 | 4,77 | 5,15 | 7,97% | 9.062.532,00 |
| 03.08.2026 | 4,18 | 4,80 | 4,08 | 4,77 | 15,38% | 9.506.281,00 |
| 31.07.2026 | 4,22 | 4,30 | 4,10 | 4,13 | -1,90% | 4.446.982,00 |
| 30.07.2026 | 3,81 | 4,23 | 3,81 | 4,21 | 11,38% | 6.874.747,00 |
| 29.07.2026 | 3,81 | 3,95 | 3,70 | 3,78 | -1,31% | 5.514.902,00 |
| 28.07.2026 | 3,80 | 3,88 | 3,56 | 3,83 | -0,91% | 6.613.147,00 |
| 27.07.2026 | 3,93 | 4,07 | 3,73 | 3,87 | -1,90% | 7.264.086,00 |
| 24.07.2026 | 4,06 | 4,14 | 3,90 | 3,94 | -2,35% | 6.478.140,00 |
| 23.07.2026 | 4,11 | 4,14 | 3,93 | 4,04 | -2,54% | 5.464.353,00 |
| 22.07.2026 | 4,30 | 4,33 | 4,06 | 4,14 | -5,69% | 5.604.892,00 |
| 21.07.2026 | 4,27 | 4,52 | 4,23 | 4,39 | 1,86% | 9.148.674,00 |
| 20.07.2026 | 4,16 | 4,41 | 4,16 | 4,31 | 3,86% | 9.704.281,00 |
| 17.07.2026 | 4,08 | 4,29 | 3,97 | 4,15 | -1,43% | 8.344.270,00 |
| 16.07.2026 | 4,41 | 4,43 | 3,87 | 4,21 | -5,39% | 16.685.025,00 |
| 15.07.2026 | 4,75 | 4,90 | 4,24 | 4,45 | -4,20% | 15.590.586,00 |
| 14.07.2026 | 4,60 | 5,03 | 4,57 | 4,65 | 2,77% | 15.560.351,00 |
| 13.07.2026 | 5,25 | 5,25 | 4,38 | 4,52 | -15,36% | 23.715.932,00 |
| 10.07.2026 | 4,44 | 5,48 | 4,31 | 5,34 | 22,48% | 41.404.460,00 |
| 09.07.2026 | 6,24 | 6,42 | 4,30 | 4,36 | -33,69% | 59.130.266,00 |
| 08.07.2026 | 6,61 | 7,74 | 6,08 | 6,58 | -2,30% | 22.347.645,00 |
| 07.07.2026 | 6,23 | 7,19 | 6,19 | 6,73 | 4,75% | 16.944.432,00 |
| 06.07.2026 | 5,79 | 6,90 | 5,75 | 6,43 | 12,33% | 12.421.509,00 |
| 02.07.2026 | 6,49 | 6,49 | 5,63 | 5,72 | -11,86% | 13.301.357,00 |
| 01.07.2026 | 6,56 | 6,95 | 6,29 | 6,49 | -0,69% | 11.705.375,00 |
| 30.06.2026 | 6,39 | 6,74 | 6,22 | 6,54 | -0,61% | 10.989.700,00 |
| 29.06.2026 | 6,15 | 6,65 | 5,95 | 6,58 | 9,95% | 10.226.734,00 |
| 26.06.2026 | 6,28 | 6,43 | 5,71 | 5,98 | -5,97% | 14.710.313,00 |
| 25.06.2026 | 6,96 | 7,19 | 6,16 | 6,36 | -6,68% | 11.821.276,00 |
| 24.06.2026 | 7,11 | 7,22 | 6,52 | 6,82 | -6,06% | 11.187.676,00 |
| 23.06.2026 | 6,64 | 7,80 | 6,64 | 7,26 | 6,14% | 18.693.300,00 |
| 22.06.2026 | 7,18 | 7,37 | 6,29 | 6,84 | -5,33% | 15.522.154,00 |
| 18.06.2026 | 7,73 | 7,91 | 6,92 | 7,22 | -4,12% | 27.644.415,00 |
| 17.06.2026 | 6,04 | 8,60 | 6,04 | 7,53 | 21,45% | 64.888.411,00 |
| 16.06.2026 | 6,77 | 7,16 | 5,97 | 6,20 | 4,82% | 81.955.789,00 |
| 15.06.2026 | 5,78 | 6,00 | 5,31 | 5,92 | 8,73% | 14.359.884,00 |
| 12.06.2026 | 5,52 | 6,32 | 5,32 | 5,44 | -3,03% | 21.777.433,00 |
| 11.06.2026 | 5,19 | 5,63 | 4,99 | 5,61 | 6,15% | 16.563.309,00 |
| 10.06.2026 | 4,62 | 5,90 | 4,54 | 5,29 | 13,17% | 27.620.816,00 |
| 09.06.2026 | 4,54 | 4,86 | 4,02 | 4,67 | 3,66% | 12.564.720,00 |
| 08.06.2026 | 4,82 | 4,85 | 4,39 | 4,51 | -4,25% | 10.659.924,00 |
| 05.06.2026 | 5,38 | 5,40 | 4,66 | 4,71 | -15,68% | 10.986.175,00 |
| 04.06.2026 | 5,06 | 5,74 | 4,84 | 5,58 | 6,90% | 12.428.635,00 |