4,642$
2,93%
Echtzeit-Aktienkurs Riskified Ltd.
Bid:
Ask:
Aktienkurse zur Riskified Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 4,56 | 4,69 | 4,55 | 4,64 | 2,88% | 303.795,00 |
| 10.10.2025 | 4,65 | 4,70 | 4,49 | 4,51 | -3,01% | 322.731,00 |
| 09.10.2025 | 4,68 | 4,71 | 4,62 | 4,65 | -0,21% | 328.296,00 |
| 08.10.2025 | 4,61 | 4,71 | 4,61 | 4,66 | 1,30% | 336.412,00 |
| 07.10.2025 | 4,69 | 4,69 | 4,57 | 4,60 | -1,29% | 265.007,00 |
| 06.10.2025 | 4,70 | 4,70 | 4,61 | 4,66 | -1,27% | 520.163,00 |
| 03.10.2025 | 4,77 | 4,78 | 4,67 | 4,72 | 0,21% | 67.146,00 |
| 02.10.2025 | 4,65 | 4,73 | 4,65 | 4,71 | 1,29% | 260.290,00 |
| 01.10.2025 | 4,68 | 4,75 | 4,62 | 4,65 | -0,64% | 351.203,00 |
| 30.09.2025 | 4,77 | 4,77 | 4,63 | 4,68 | -1,47% | 351.692,00 |
| 29.09.2025 | 4,74 | 4,79 | 4,73 | 4,75 | 0,21% | 367.451,00 |
| 26.09.2025 | 4,70 | 4,76 | 4,68 | 4,74 | 0,64% | 295.071,00 |
| 25.09.2025 | 4,74 | 4,78 | 4,69 | 4,71 | -2,48% | 335.270,00 |
| 24.09.2025 | 4,77 | 4,84 | 4,70 | 4,83 | 2,33% | 371.817,00 |
| 23.09.2025 | 4,73 | 4,82 | 4,70 | 4,72 | -0,42% | 350.355,00 |
| 22.09.2025 | 4,80 | 4,80 | 4,66 | 4,74 | -0,63% | 441.080,00 |
| 19.09.2025 | 4,76 | 4,77 | 4,65 | 4,77 | 0,85% | 1.511.469,00 |
| 18.09.2025 | 4,58 | 4,78 | 4,58 | 4,73 | 3,28% | 971.793,00 |
| 17.09.2025 | 4,53 | 4,69 | 4,53 | 4,58 | 2,23% | 868.036,00 |
| 16.09.2025 | 4,54 | 4,59 | 4,48 | 4,48 | -1,75% | 388.810,00 |
| 15.09.2025 | 4,63 | 4,65 | 4,43 | 4,56 | -0,87% | 940.121,00 |
| 12.09.2025 | 4,64 | 4,69 | 4,60 | 4,60 | -1,50% | 337.429,00 |
| 11.09.2025 | 4,58 | 4,69 | 4,58 | 4,67 | 2,41% | 268.211,00 |
| 10.09.2025 | 4,76 | 4,77 | 4,52 | 4,56 | -4,40% | 431.544,00 |
| 09.09.2025 | 4,70 | 4,80 | 4,70 | 4,77 | 1,27% | 552.482,00 |
| 08.09.2025 | 4,63 | 4,77 | 4,46 | 4,71 | 1,73% | 597.539,00 |
| 05.09.2025 | 4,62 | 4,69 | 4,58 | 4,63 | 1,31% | 290.635,00 |
| 04.09.2025 | 4,54 | 4,59 | 4,47 | 4,57 | 0,66% | 373.451,00 |
| 03.09.2025 | 4,72 | 4,74 | 4,51 | 4,54 | -3,81% | 429.049,00 |
| 02.09.2025 | 4,69 | 4,81 | 4,65 | 4,72 | -1,05% | 1.042.701,00 |
| 29.08.2025 | 4,78 | 4,83 | 4,73 | 4,77 | -0,21% | 470.560,00 |
| 28.08.2025 | 4,65 | 4,81 | 4,64 | 4,78 | 2,80% | 646.970,00 |
| 27.08.2025 | 4,53 | 4,66 | 4,53 | 4,65 | 1,97% | 612.333,00 |
| 26.08.2025 | 4,58 | 4,67 | 4,54 | 4,56 | -0,65% | 820.714,00 |
| 25.08.2025 | 4,56 | 4,64 | 4,53 | 4,59 | 0,22% | 665.046,00 |
| 22.08.2025 | 4,37 | 4,58 | 4,37 | 4,58 | 5,29% | 652.181,00 |
| 21.08.2025 | 4,10 | 4,41 | 4,03 | 4,35 | 4,57% | 3.252.965,00 |
| 20.08.2025 | 4,26 | 4,32 | 4,01 | 4,16 | -6,73% | 2.948.390,00 |
| 19.08.2025 | 4,48 | 4,58 | 4,34 | 4,46 | 0,68% | 1.510.087,00 |
| 18.08.2025 | 4,64 | 4,80 | 4,42 | 4,43 | -15,78% | 2.800.606,00 |
| 15.08.2025 | 5,13 | 5,29 | 5,13 | 5,26 | 2,94% | 491.256,00 |
| 14.08.2025 | 5,17 | 5,17 | 5,01 | 5,11 | -1,54% | 375.627,00 |
| 13.08.2025 | 5,14 | 5,26 | 5,09 | 5,19 | 1,17% | 357.280,00 |
| 12.08.2025 | 5,02 | 5,15 | 5,00 | 5,13 | 1,58% | 553.953,00 |
| 11.08.2025 | 5,07 | 5,16 | 5,00 | 5,05 | 0,60% | 448.350,00 |
| 08.08.2025 | 5,10 | 5,17 | 5,02 | 5,02 | -1,38% | 258.974,00 |
| 07.08.2025 | 5,23 | 5,25 | 5,05 | 5,09 | -2,12% | 297.971,00 |
| 06.08.2025 | 5,20 | 5,25 | 5,15 | 5,20 | 1,17% | 298.802,00 |
| 05.08.2025 | 5,11 | 5,27 | 5,07 | 5,14 | 0,98% | 557.411,00 |
| 04.08.2025 | 5,02 | 5,10 | 4,99 | 5,09 | 3,25% | 453.484,00 |
| 01.08.2025 | 5,00 | 5,02 | 4,89 | 4,93 | -3,33% | 525.201,00 |
| 31.07.2025 | 5,16 | 5,21 | 5,07 | 5,10 | -0,97% | 358.939,00 |
| 30.07.2025 | 5,22 | 5,23 | 5,10 | 5,15 | -1,72% | 556.089,00 |
| 29.07.2025 | 5,48 | 5,49 | 5,22 | 5,24 | -2,96% | 261.238,00 |
| 28.07.2025 | 5,44 | 5,46 | 5,34 | 5,40 | -0,18% | 421.346,00 |
| 25.07.2025 | 5,42 | 5,48 | 5,40 | 5,41 | 0,00% | 223.227,00 |
| 24.07.2025 | 5,42 | 5,45 | 5,41 | 5,41 | -0,37% | 253.628,00 |
| 23.07.2025 | 5,63 | 5,65 | 5,41 | 5,43 | -3,21% | 598.613,00 |
| 22.07.2025 | 5,59 | 5,68 | 5,54 | 5,61 | 0,18% | 642.137,00 |
| 21.07.2025 | 5,35 | 5,61 | 5,32 | 5,60 | 5,07% | 847.014,00 |
| 18.07.2025 | 5,30 | 5,35 | 5,25 | 5,33 | 0,95% | 404.358,00 |
| 17.07.2025 | 5,15 | 5,29 | 5,15 | 5,28 | 2,52% | 422.167,00 |
| 16.07.2025 | 5,10 | 5,15 | 5,07 | 5,15 | 1,78% | 298.226,00 |
| 15.07.2025 | 5,12 | 5,14 | 5,06 | 5,06 | -0,59% | 306.426,00 |
| 14.07.2025 | 4,99 | 5,15 | 4,98 | 5,09 | 1,60% | 339.014,00 |
| 11.07.2025 | 5,17 | 5,17 | 4,96 | 5,01 | -3,28% | 459.613,00 |
| 10.07.2025 | 5,24 | 5,27 | 5,16 | 5,18 | -0,96% | 341.073,00 |
| 09.07.2025 | 5,19 | 5,25 | 5,16 | 5,23 | 0,97% | 448.831,00 |
| 08.07.2025 | 5,15 | 5,21 | 5,15 | 5,18 | 0,58% | 295.851,00 |
| 07.07.2025 | 5,29 | 5,29 | 5,14 | 5,15 | -3,20% | 298.515,00 |
| 03.07.2025 | 5,11 | 5,38 | 5,11 | 5,32 | 4,72% | 429.715,00 |
| 02.07.2025 | 5,09 | 5,13 | 5,02 | 5,08 | 0,20% | 597.724,00 |
| 01.07.2025 | 5,02 | 5,12 | 4,99 | 5,07 | 1,60% | 490.795,00 |
| 30.06.2025 | 5,04 | 5,08 | 4,98 | 4,99 | 0,40% | 360.859,00 |
| 27.06.2025 | 4,95 | 5,03 | 4,89 | 4,97 | 0,81% | 350.586,00 |
| 26.06.2025 | 4,90 | 4,95 | 4,82 | 4,93 | 0,82% | 585.606,00 |
| 25.06.2025 | 5,09 | 5,10 | 4,88 | 4,89 | -3,55% | 676.623,00 |
| 24.06.2025 | 5,00 | 5,07 | 4,97 | 5,07 | 2,01% | 511.809,00 |
| 23.06.2025 | 4,85 | 5,05 | 4,85 | 4,97 | 0,40% | 456.965,00 |
| 20.06.2025 | 4,99 | 5,12 | 4,93 | 4,95 | -0,20% | 740.283,00 |
| 18.06.2025 | 4,85 | 5,00 | 4,82 | 4,96 | 2,27% | 612.461,00 |
| 17.06.2025 | 4,87 | 4,95 | 4,83 | 4,85 | -0,21% | 382.674,00 |
| 16.06.2025 | 4,76 | 4,86 | 4,71 | 4,86 | 3,18% | 702.458,00 |
| 13.06.2025 | 4,82 | 4,87 | 4,70 | 4,71 | -3,88% | 393.738,00 |
| 12.06.2025 | 5,00 | 5,02 | 4,89 | 4,90 | -2,39% | 555.243,00 |
| 11.06.2025 | 5,08 | 5,17 | 4,99 | 5,02 | -1,57% | 438.664,00 |
| 10.06.2025 | 5,17 | 5,20 | 5,10 | 5,10 | -1,35% | 341.340,00 |
| 09.06.2025 | 5,14 | 5,22 | 5,08 | 5,17 | 0,78% | 911.135,00 |
| 06.06.2025 | 5,17 | 5,27 | 5,09 | 5,13 | 0,00% | 994.601,00 |
| 05.06.2025 | 5,14 | 5,29 | 5,11 | 5,13 | 0,59% | 626.874,00 |
| 04.06.2025 | 5,10 | 5,17 | 5,05 | 5,10 | 0,39% | 425.323,00 |
| 03.06.2025 | 5,05 | 5,09 | 5,01 | 5,08 | 1,40% | 347.993,00 |
| 02.06.2025 | 5,00 | 5,11 | 4,97 | 5,01 | 0,00% | 559.866,00 |
| 30.05.2025 | 5,04 | 5,09 | 4,97 | 5,01 | 0,20% | 523.264,00 |
| 29.05.2025 | 4,97 | 5,13 | 4,97 | 5,00 | 0,60% | 513.151,00 |
| 28.05.2025 | 4,99 | 5,04 | 4,92 | 4,97 | -0,40% | 373.776,00 |
| 27.05.2025 | 4,95 | 5,03 | 4,87 | 4,99 | 2,89% | 727.327,00 |
| 23.05.2025 | 4,93 | 5,00 | 4,84 | 4,85 | -3,00% | 553.916,00 |
| 22.05.2025 | 4,91 | 5,03 | 4,87 | 5,00 | 2,04% | 388.305,00 |
| 21.05.2025 | 4,98 | 5,05 | 4,88 | 4,90 | -3,35% | 1.045.130,00 |