1,140$
-1,72%
Echtzeit-Aktienkurs Rackspace Technology
Bid:
Ask:
Aktienkurse zur Rackspace Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,16 | 1,20 | 1,12 | 1,14 | -1,72% | 1.246.700,00 |
| 29.05.2025 | 1,13 | 1,22 | 1,12 | 1,16 | 3,57% | 959.258,00 |
| 28.05.2025 | 1,13 | 1,16 | 1,11 | 1,12 | -1,75% | 647.890,00 |
| 27.05.2025 | 1,18 | 1,19 | 1,11 | 1,14 | 2,70% | 823.328,00 |
| 23.05.2025 | 1,12 | 1,12 | 1,06 | 1,11 | -2,63% | 961.307,00 |
| 22.05.2025 | 1,15 | 1,19 | 1,12 | 1,14 | 0,88% | 590.030,00 |
| 21.05.2025 | 1,18 | 1,22 | 1,11 | 1,13 | -5,83% | 1.014.084,00 |
| 20.05.2025 | 1,21 | 1,25 | 1,16 | 1,20 | -3,23% | 1.134.074,00 |
| 19.05.2025 | 1,22 | 1,26 | 1,18 | 1,24 | 0,00% | 563.404,00 |
| 16.05.2025 | 1,25 | 1,28 | 1,23 | 1,24 | -1,59% | 684.240,00 |
| 15.05.2025 | 1,30 | 1,30 | 1,23 | 1,26 | -1,56% | 361.024,00 |
| 14.05.2025 | 1,27 | 1,37 | 1,25 | 1,28 | 0,79% | 1.164.707,00 |
| 13.05.2025 | 1,29 | 1,30 | 1,22 | 1,27 | -2,31% | 1.038.539,00 |
| 12.05.2025 | 1,32 | 1,40 | 1,27 | 1,30 | 3,59% | 1.424.692,00 |
| 09.05.2025 | 1,47 | 1,52 | 1,25 | 1,26 | -12,85% | 1.625.439,00 |
| 08.05.2025 | 1,46 | 1,54 | 1,43 | 1,44 | 0,70% | 1.046.494,00 |
| 07.05.2025 | 1,41 | 1,49 | 1,38 | 1,43 | 3,62% | 1.051.360,00 |
| 06.05.2025 | 1,39 | 1,41 | 1,37 | 1,38 | -1,43% | 368.110,00 |
| 05.05.2025 | 1,40 | 1,45 | 1,38 | 1,40 | -0,71% | 528.996,00 |
| 02.05.2025 | 1,39 | 1,43 | 1,38 | 1,41 | 2,17% | 633.286,00 |
| 01.05.2025 | 1,37 | 1,40 | 1,34 | 1,38 | 1,47% | 487.453,00 |
| 30.04.2025 | 1,38 | 1,38 | 1,30 | 1,36 | -2,16% | 457.358,00 |
| 29.04.2025 | 1,35 | 1,40 | 1,34 | 1,39 | 2,21% | 559.375,00 |
| 28.04.2025 | 1,41 | 1,42 | 1,32 | 1,36 | -1,45% | 644.874,00 |
| 25.04.2025 | 1,37 | 1,38 | 1,28 | 1,38 | -0,72% | 581.232,00 |
| 24.04.2025 | 1,38 | 1,40 | 1,35 | 1,39 | 1,09% | 650.508,00 |
| 23.04.2025 | 1,41 | 1,44 | 1,35 | 1,38 | 2,61% | 737.079,00 |
| 22.04.2025 | 1,31 | 1,37 | 1,28 | 1,34 | 5,51% | 844.752,00 |
| 21.04.2025 | 1,30 | 1,35 | 1,25 | 1,27 | -3,79% | 283.437,00 |
| 17.04.2025 | 1,28 | 1,33 | 1,25 | 1,32 | 3,13% | 792.801,00 |
| 16.04.2025 | 1,29 | 1,30 | 1,24 | 1,28 | -3,03% | 826.183,00 |
| 15.04.2025 | 1,34 | 1,37 | 1,29 | 1,32 | -1,49% | 1.016.616,00 |
| 14.04.2025 | 1,39 | 1,42 | 1,33 | 1,34 | -2,19% | 748.706,00 |
| 11.04.2025 | 1,33 | 1,40 | 1,33 | 1,37 | 2,24% | 930.621,00 |
| 10.04.2025 | 1,45 | 1,45 | 1,30 | 1,34 | -8,22% | 816.024,00 |
| 09.04.2025 | 1,37 | 1,51 | 1,30 | 1,46 | 8,55% | 1.740.974,00 |
| 08.04.2025 | 1,46 | 1,51 | 1,33 | 1,35 | -4,95% | 917.834,00 |
| 07.04.2025 | 1,39 | 1,51 | 1,34 | 1,42 | -2,08% | 862.677,00 |
| 04.04.2025 | 1,50 | 1,52 | 1,37 | 1,45 | -6,77% | 967.626,00 |
| 03.04.2025 | 1,64 | 1,65 | 1,55 | 1,55 | -10,40% | 873.162,00 |
| 02.04.2025 | 1,64 | 1,77 | 1,63 | 1,73 | 3,59% | 822.869,00 |
| 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% | 701.795,00 |
| 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% | 715.267,00 |
| 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% | 399.302,00 |
| 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% | 1.018.193,00 |
| 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 | 0,00% | 1.529.979,00 |
| 28.02.2025 | 2,39 | 2,40 | 2,29 | 2,38 | -1,86% | 1.247.077,00 |
| 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 | 2,54 | 2,63 | -9,62% | 997.536,00 |
| 21.02.2025 | 2,90 | 3,03 | 2,88 | 2,91 | 1,04% | 2.087.116,00 |
| 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% | 1.025.503,00 |
| 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% | 1.695.368,00 |
| 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% | 1.010.519,00 |
| 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% | 1.871.500,00 |
| 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 |