1,760$
4,76%
Echtzeit-Aktienkurs Rackspace Technology
Bid:
Ask:
Aktienkurse zur Rackspace Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,69 | 1,77 | 1,66 | 1,75 | 4,17% | 506.334,00 |
| 25.04.2024 | 1,62 | 1,71 | 1,57 | 1,68 | 3,07% | 878.185,00 |
| 24.04.2024 | 1,66 | 1,67 | 1,60 | 1,63 | -2,98% | 428.763,00 |
| 23.04.2024 | 1,65 | 1,75 | 1,64 | 1,68 | 1,82% | 496.651,00 |
| 22.04.2024 | 1,61 | 1,65 | 1,58 | 1,65 | 3,12% | 535.770,00 |
| 19.04.2024 | 1,52 | 1,64 | 1,52 | 1,60 | 1,91% | 2.439.620,00 |
| 18.04.2024 | 1,52 | 1,62 | 1,51 | 1,57 | 3,97% | 677.688,00 |
| 17.04.2024 | 1,62 | 1,67 | 1,51 | 1,51 | -4,88% | 910.572,00 |
| 16.04.2024 | 1,57 | 1,63 | 1,56 | 1,59 | -1,40% | 687.738,00 |
| 15.04.2024 | 1,70 | 1,73 | 1,59 | 1,61 | -3,59% | 687.650,00 |
| 12.04.2024 | 1,68 | 1,70 | 1,63 | 1,67 | -1,18% | 554.498,00 |
| 11.04.2024 | 1,68 | 1,75 | 1,66 | 1,69 | 0,60% | 356.574,00 |
| 10.04.2024 | 1,70 | 1,70 | 1,63 | 1,68 | -4,00% | 823.337,00 |
| 09.04.2024 | 1,69 | 1,78 | 1,67 | 1,75 | 1,16% | 644.967,00 |
| 08.04.2024 | 1,77 | 1,82 | 1,72 | 1,73 | -2,26% | 685.313,00 |
| 05.04.2024 | 1,84 | 1,86 | 1,77 | 1,77 | -3,80% | 453.946,00 |
| 04.04.2024 | 1,85 | 1,97 | 1,82 | 1,84 | -0,54% | 1.779.517,00 |
| 03.04.2024 | 1,63 | 1,85 | 1,58 | 1,85 | 12,80% | 1.709.279,00 |
| 02.04.2024 | 1,52 | 1,65 | 1,45 | 1,64 | 6,15% | 1.420.434,00 |
| 01.04.2024 | 1,62 | 1,62 | 1,52 | 1,55 | -2,22% | 796.376,00 |
| 28.03.2024 | 1,59 | 1,65 | 1,55 | 1,58 | 0,32% | 754.235,00 |
| 27.03.2024 | 1,50 | 1,59 | 1,50 | 1,58 | 6,06% | 672.194,00 |
| 26.03.2024 | 1,55 | 1,58 | 1,48 | 1,49 | -1,66% | 884.125,00 |
| 25.03.2024 | 1,54 | 1,58 | 1,49 | 1,51 | -1,95% | 1.265.678,00 |
| 22.03.2024 | 1,66 | 1,66 | 1,54 | 1,54 | -8,33% | 1.425.327,00 |
| 21.03.2024 | 1,71 | 1,74 | 1,66 | 1,68 | -1,18% | 1.130.935,00 |
| 20.03.2024 | 1,58 | 1,74 | 1,56 | 1,70 | 4,94% | 1.291.385,00 |
| 19.03.2024 | 1,55 | 1,65 | 1,51 | 1,62 | 3,85% | 1.599.772,00 |
| 18.03.2024 | 1,59 | 1,64 | 1,55 | 1,56 | -1,89% | 1.470.565,00 |
| 15.03.2024 | 1,64 | 1,70 | 1,57 | 1,59 | -3,64% | 6.440.148,00 |
| 14.03.2024 | 1,80 | 1,82 | 1,64 | 1,65 | -7,30% | 2.679.077,00 |
| 13.03.2024 | 1,97 | 2,01 | 1,75 | 1,78 | -19,46% | 5.218.575,00 |
| 12.03.2024 | 2,13 | 2,34 | 2,09 | 2,21 | 5,24% | 3.220.958,00 |
| 11.03.2024 | 2,02 | 2,14 | 1,94 | 2,10 | 3,45% | 2.318.275,00 |
| 08.03.2024 | 2,00 | 2,10 | 1,96 | 2,03 | 4,10% | 1.504.727,00 |
| 07.03.2024 | 1,89 | 2,04 | 1,81 | 1,95 | 5,98% | 1.554.066,00 |
| 06.03.2024 | 1,73 | 1,91 | 1,72 | 1,84 | 3,95% | 2.019.787,00 |
| 05.03.2024 | 1,90 | 1,96 | 1,71 | 1,77 | -9,69% | 1.821.534,00 |
| 04.03.2024 | 2,19 | 2,24 | 1,95 | 1,96 | -9,68% | 1.464.154,00 |
| 01.03.2024 | 2,12 | 2,23 | 2,05 | 2,17 | 2,60% | 1.362.224,00 |
| 29.02.2024 | 2,04 | 2,15 | 2,00 | 2,12 | 5,75% | 921.051,00 |
| 28.02.2024 | 2,05 | 2,07 | 1,98 | 2,00 | -3,38% | 852.147,00 |
| 27.02.2024 | 2,08 | 2,17 | 2,06 | 2,07 | -0,48% | 789.180,00 |
| 26.02.2024 | 1,97 | 2,11 | 1,92 | 2,08 | 6,12% | 1.401.175,00 |
| 23.02.2024 | 2,10 | 2,18 | 1,89 | 1,96 | -7,55% | 1.529.831,00 |
| 22.02.2024 | 1,91 | 2,23 | 1,89 | 2,12 | 10,13% | 1.940.223,00 |
| 21.02.2024 | 1,90 | 1,97 | 1,89 | 1,93 | -1,28% | 1.105.327,00 |
| 20.02.2024 | 1,92 | 1,99 | 1,84 | 1,95 | -2,50% | 1.058.242,00 |
| 16.02.2024 | 1,95 | 2,07 | 1,89 | 2,00 | 2,04% | 1.319.707,00 |
| 15.02.2024 | 1,81 | 2,01 | 1,81 | 1,96 | 8,89% | 1.752.008,00 |
| 14.02.2024 | 1,78 | 1,88 | 1,74 | 1,80 | 4,65% | 798.045,00 |
| 13.02.2024 | 1,81 | 1,83 | 1,72 | 1,72 | -6,52% | 1.116.710,00 |
| 12.02.2024 | 1,67 | 1,92 | 1,65 | 1,84 | 10,18% | 2.142.371,00 |
| 09.02.2024 | 1,58 | 1,69 | 1,57 | 1,67 | 4,38% | 630.882,00 |
| 08.02.2024 | 1,60 | 1,62 | 1,57 | 1,60 | 1,27% | 607.249,00 |
| 07.02.2024 | 1,57 | 1,62 | 1,52 | 1,58 | 1,94% | 733.039,00 |
| 06.02.2024 | 1,50 | 1,57 | 1,50 | 1,55 | 1,97% | 412.376,00 |
| 05.02.2024 | 1,63 | 1,63 | 1,51 | 1,52 | -7,88% | 745.385,00 |
| 02.02.2024 | 1,67 | 1,69 | 1,62 | 1,65 | -2,94% | 537.343,00 |
| 01.02.2024 | 1,69 | 1,74 | 1,66 | 1,70 | 0,59% | 681.112,00 |
| 31.01.2024 | 1,71 | 1,79 | 1,66 | 1,69 | -3,43% | 904.869,00 |
| 30.01.2024 | 1,82 | 1,84 | 1,73 | 1,75 | -4,37% | 632.342,00 |
| 29.01.2024 | 1,74 | 1,87 | 1,71 | 1,83 | 3,39% | 696.192,00 |
| 26.01.2024 | 1,69 | 1,80 | 1,65 | 1,77 | 3,61% | 1.063.723,00 |
| 25.01.2024 | 1,61 | 1,75 | 1,59 | 1,71 | -11,02% | 2.659.788,00 |
| 24.01.2024 | 2,00 | 2,01 | 1,90 | 1,92 | -1,03% | 643.790,00 |
| 23.01.2024 | 1,92 | 2,04 | 1,90 | 1,94 | 2,11% | 1.503.269,00 |
| 22.01.2024 | 1,74 | 1,91 | 1,74 | 1,90 | 9,83% | 1.385.988,00 |
| 19.01.2024 | 1,64 | 1,75 | 1,58 | 1,73 | 6,79% | 2.629.673,00 |
| 18.01.2024 | 1,65 | 1,68 | 1,56 | 1,62 | -1,22% | 823.559,00 |
| 17.01.2024 | 1,69 | 1,70 | 1,56 | 1,64 | -4,09% | 1.281.682,00 |
| 16.01.2024 | 1,77 | 1,86 | 1,71 | 1,71 | -2,29% | 805.418,00 |
| 12.01.2024 | 1,70 | 1,98 | 1,64 | 1,75 | 1,21% | 1.885.047,00 |
| 11.01.2024 | 1,81 | 1,81 | 1,67 | 1,73 | -3,14% | 657.822,00 |
| 10.01.2024 | 1,67 | 1,83 | 1,65 | 1,79 | 6,89% | 969.400,00 |
| 09.01.2024 | 1,74 | 1,77 | 1,65 | 1,67 | -6,18% | 819.851,00 |
| 08.01.2024 | 1,76 | 1,83 | 1,71 | 1,78 | -0,56% | 453.755,00 |
| 05.01.2024 | 1,77 | 1,87 | 1,74 | 1,79 | 1,13% | 1.137.143,00 |
| 04.01.2024 | 1,84 | 1,86 | 1,77 | 1,77 | -3,80% | 571.465,00 |
| 03.01.2024 | 1,85 | 1,96 | 1,81 | 1,84 | -3,16% | 805.877,00 |
| 02.01.2024 | 1,96 | 2,09 | 1,87 | 1,90 | -5,00% | 1.156.683,00 |
| 29.12.2023 | 1,99 | 2,04 | 1,86 | 2,00 | 0,50% | 1.412.632,00 |
| 28.12.2023 | 1,90 | 2,02 | 1,88 | 1,99 | 5,29% | 1.085.285,00 |
| 27.12.2023 | 1,96 | 1,99 | 1,86 | 1,89 | -3,57% | 840.326,00 |
| 26.12.2023 | 1,79 | 2,00 | 1,79 | 1,96 | 10,11% | 1.149.965,00 |
| 22.12.2023 | 1,81 | 1,87 | 1,76 | 1,78 | -1,11% | 853.861,00 |
| 21.12.2023 | 1,69 | 1,82 | 1,66 | 1,80 | 11,11% | 859.486,00 |
| 20.12.2023 | 1,75 | 1,79 | 1,62 | 1,62 | -7,95% | 657.642,00 |
| 19.12.2023 | 1,71 | 1,80 | 1,67 | 1,76 | 5,39% | 1.279.149,00 |
| 18.12.2023 | 1,74 | 1,81 | 1,65 | 1,67 | -7,22% | 1.208.540,00 |
| 15.12.2023 | 1,85 | 1,91 | 1,78 | 1,80 | -5,26% | 3.175.341,00 |
| 14.12.2023 | 1,75 | 2,01 | 1,75 | 1,90 | 11,11% | 2.365.975,00 |
| 13.12.2023 | 1,66 | 1,73 | 1,55 | 1,71 | -0,58% | 1.111.875,00 |
| 12.12.2023 | 1,69 | 1,74 | 1,65 | 1,72 | 0,00% | 1.057.537,00 |
| 11.12.2023 | 1,59 | 1,73 | 1,58 | 1,72 | 8,18% | 1.298.890,00 |
| 08.12.2023 | 1,49 | 1,61 | 1,47 | 1,59 | 4,61% | 1.158.514,00 |
| 07.12.2023 | 1,46 | 1,53 | 1,38 | 1,52 | 7,04% | 1.006.872,00 |
| 06.12.2023 | 1,36 | 1,46 | 1,36 | 1,42 | 5,19% | 525.166,00 |
| 05.12.2023 | 1,49 | 1,49 | 1,34 | 1,35 | -9,70% | 577.562,00 |
| 04.12.2023 | 1,45 | 1,61 | 1,45 | 1,50 | 1,70% | 1.196.273,00 |