2,560$
-8,90%
Echtzeit-Aktienkurs Rackspace Technology
Bid:
Ask:
Aktienkurse zur Rackspace Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,81 | 2,81 | 2,54 | 2,56 | -8,90% | 559.279,00 |
| 16.10.2024 | 2,84 | 2,89 | 2,75 | 2,81 | 0,00% | 717.170,00 |
| 15.10.2024 | 2,65 | 2,85 | 2,63 | 2,81 | 6,44% | 956.714,00 |
| 14.10.2024 | 2,68 | 2,74 | 2,62 | 2,64 | -2,22% | 331.602,00 |
| 11.10.2024 | 2,68 | 2,82 | 2,67 | 2,70 | 0,00% | 446.222,00 |
| 10.10.2024 | 2,76 | 2,84 | 2,68 | 2,70 | -3,57% | 368.467,00 |
| 09.10.2024 | 2,60 | 2,85 | 2,56 | 2,80 | 6,87% | 587.757,00 |
| 08.10.2024 | 2,56 | 2,65 | 2,50 | 2,62 | 1,16% | 447.980,00 |
| 07.10.2024 | 2,52 | 2,62 | 2,51 | 2,59 | 1,97% | 288.462,00 |
| 04.10.2024 | 2,39 | 2,56 | 2,36 | 2,54 | 7,40% | 628.886,00 |
| 03.10.2024 | 2,34 | 2,39 | 2,29 | 2,37 | -0,63% | 236.325,00 |
| 02.10.2024 | 2,36 | 2,43 | 2,34 | 2,38 | 0,00% | 601.343,00 |
| 01.10.2024 | 2,45 | 2,48 | 2,32 | 2,38 | -2,66% | 590.231,00 |
| 30.09.2024 | 2,45 | 2,49 | 2,38 | 2,45 | -1,01% | 519.570,00 |
| 27.09.2024 | 2,60 | 2,65 | 2,46 | 2,47 | -3,89% | 736.505,00 |
| 26.09.2024 | 2,48 | 2,60 | 2,40 | 2,57 | 5,33% | 910.687,00 |
| 25.09.2024 | 2,47 | 2,50 | 2,42 | 2,44 | -0,81% | 312.661,00 |
| 24.09.2024 | 2,45 | 2,50 | 2,44 | 2,46 | 2,07% | 472.235,00 |
| 23.09.2024 | 2,40 | 2,45 | 2,34 | 2,41 | 1,69% | 452.851,00 |
| 20.09.2024 | 2,39 | 2,48 | 2,36 | 2,37 | -2,07% | 1.244.298,00 |
| 19.09.2024 | 2,52 | 2,56 | 2,40 | 2,42 | -0,21% | 380.857,00 |
| 18.09.2024 | 2,52 | 2,57 | 2,42 | 2,43 | -3,00% | 535.074,00 |
| 17.09.2024 | 2,46 | 2,55 | 2,40 | 2,50 | 1,63% | 1.009.904,00 |
| 16.09.2024 | 2,51 | 2,52 | 2,39 | 2,46 | -1,99% | 558.712,00 |
| 13.09.2024 | 2,51 | 2,59 | 2,48 | 2,51 | -0,99% | 622.879,00 |
| 12.09.2024 | 2,41 | 2,55 | 2,38 | 2,54 | 4,11% | 499.597,00 |
| 11.09.2024 | 2,34 | 2,46 | 2,32 | 2,44 | 2,31% | 418.370,00 |
| 10.09.2024 | 2,27 | 2,39 | 2,19 | 2,38 | 5,31% | 471.811,00 |
| 09.09.2024 | 2,14 | 2,30 | 2,14 | 2,26 | 6,86% | 571.298,00 |
| 06.09.2024 | 2,21 | 2,26 | 2,08 | 2,12 | -5,79% | 497.689,00 |
| 05.09.2024 | 2,26 | 2,31 | 2,21 | 2,25 | 0,22% | 350.704,00 |
| 04.09.2024 | 2,17 | 2,30 | 2,17 | 2,24 | 1,82% | 583.933,00 |
| 03.09.2024 | 2,26 | 2,29 | 2,19 | 2,20 | -4,35% | 460.327,00 |
| 30.08.2024 | 2,32 | 2,32 | 2,22 | 2,30 | 0,44% | 729.922,00 |
| 29.08.2024 | 2,25 | 2,38 | 2,25 | 2,29 | 1,78% | 411.810,00 |
| 28.08.2024 | 2,31 | 2,33 | 2,24 | 2,25 | -2,60% | 417.672,00 |
| 27.08.2024 | 2,35 | 2,41 | 2,30 | 2,31 | -3,75% | 317.908,00 |
| 26.08.2024 | 2,41 | 2,44 | 2,34 | 2,40 | -0,41% | 361.440,00 |
| 23.08.2024 | 2,26 | 2,45 | 2,22 | 2,41 | 8,56% | 925.584,00 |
| 22.08.2024 | 2,39 | 2,39 | 2,21 | 2,22 | -6,72% | 495.696,00 |
| 21.08.2024 | 2,38 | 2,42 | 2,32 | 2,38 | 0,42% | 502.304,00 |
| 20.08.2024 | 2,42 | 2,49 | 2,33 | 2,37 | -3,27% | 637.482,00 |
| 19.08.2024 | 2,43 | 2,50 | 2,41 | 2,45 | -0,41% | 631.302,00 |
| 16.08.2024 | 2,20 | 2,46 | 2,19 | 2,46 | 11,31% | 1.193.258,00 |
| 15.08.2024 | 2,24 | 2,29 | 2,19 | 2,21 | 1,61% | 733.578,00 |
| 14.08.2024 | 2,40 | 2,42 | 2,16 | 2,18 | -9,38% | 751.003,00 |
| 13.08.2024 | 2,23 | 2,42 | 2,21 | 2,40 | 8,11% | 1.291.699,00 |
| 12.08.2024 | 2,25 | 2,42 | 2,12 | 2,22 | -1,33% | 859.213,00 |
| 09.08.2024 | 2,36 | 2,71 | 2,24 | 2,25 | 0,45% | 1.657.956,00 |
| 08.08.2024 | 2,15 | 2,28 | 2,13 | 2,24 | 5,66% | 1.486.580,00 |
| 07.08.2024 | 2,15 | 2,28 | 2,09 | 2,12 | 0,47% | 746.979,00 |
| 06.08.2024 | 1,91 | 2,22 | 1,91 | 2,11 | 11,94% | 1.308.882,00 |
| 05.08.2024 | 1,90 | 2,00 | 1,84 | 1,89 | -7,60% | 958.093,00 |
| 02.08.2024 | 2,07 | 2,13 | 2,02 | 2,04 | -7,27% | 1.056.295,00 |
| 01.08.2024 | 2,35 | 2,42 | 2,14 | 2,20 | -6,38% | 878.134,00 |
| 31.07.2024 | 2,28 | 2,41 | 2,26 | 2,35 | 5,38% | 595.797,00 |
| 30.07.2024 | 2,27 | 2,38 | 2,19 | 2,23 | -1,76% | 702.074,00 |
| 29.07.2024 | 2,27 | 2,32 | 2,20 | 2,27 | 0,00% | 686.434,00 |
| 26.07.2024 | 2,37 | 2,37 | 2,25 | 2,27 | -0,44% | 645.440,00 |
| 25.07.2024 | 2,45 | 2,45 | 2,28 | 2,28 | -7,13% | 1.204.115,00 |
| 24.07.2024 | 2,56 | 2,70 | 2,44 | 2,46 | -5,94% | 1.169.761,00 |
| 23.07.2024 | 2,54 | 2,71 | 2,54 | 2,61 | 1,56% | 685.613,00 |
| 22.07.2024 | 2,54 | 2,61 | 2,50 | 2,57 | 3,21% | 903.090,00 |
| 19.07.2024 | 2,55 | 2,60 | 2,45 | 2,49 | -2,35% | 9.855.490,00 |
| 18.07.2024 | 2,52 | 2,62 | 2,47 | 2,55 | 1,19% | 2.085.585,00 |
| 17.07.2024 | 2,55 | 2,72 | 2,40 | 2,52 | -2,14% | 1.632.678,00 |
| 16.07.2024 | 2,48 | 2,58 | 2,38 | 2,58 | 5,10% | 1.691.948,00 |
| 15.07.2024 | 2,47 | 2,52 | 2,29 | 2,45 | -2,39% | 4.244.884,00 |
| 12.07.2024 | 2,65 | 2,69 | 2,50 | 2,51 | -3,65% | 1.144.735,00 |
| 11.07.2024 | 2,80 | 2,81 | 2,59 | 2,61 | -4,93% | 1.281.985,00 |
| 10.07.2024 | 2,97 | 2,99 | 2,72 | 2,74 | -7,12% | 940.323,00 |
| 09.07.2024 | 3,00 | 3,07 | 2,92 | 2,95 | -1,34% | 805.442,00 |
| 08.07.2024 | 2,83 | 3,00 | 2,82 | 2,99 | 7,17% | 882.857,00 |
| 05.07.2024 | 2,95 | 2,96 | 2,75 | 2,79 | -5,42% | 1.187.822,00 |
| 03.07.2024 | 2,92 | 2,99 | 2,89 | 2,95 | 1,37% | 457.569,00 |
| 02.07.2024 | 2,96 | 2,96 | 2,84 | 2,91 | -0,68% | 895.840,00 |
| 01.07.2024 | 3,09 | 3,09 | 2,87 | 2,93 | -1,51% | 1.095.307,00 |
| 28.06.2024 | 3,01 | 3,18 | 2,93 | 2,98 | -0,83% | 1.660.599,00 |
| 27.06.2024 | 2,85 | 3,02 | 2,81 | 3,00 | 4,17% | 1.313.299,00 |
| 26.06.2024 | 2,51 | 2,92 | 2,48 | 2,88 | 14,74% | 1.858.518,00 |
| 25.06.2024 | 2,50 | 2,55 | 2,46 | 2,51 | -0,40% | 804.806,00 |
| 24.06.2024 | 2,41 | 2,52 | 2,38 | 2,52 | 5,00% | 831.583,00 |
| 21.06.2024 | 2,48 | 2,50 | 2,39 | 2,40 | -4,38% | 1.367.974,00 |
| 20.06.2024 | 2,54 | 2,61 | 2,48 | 2,51 | -1,18% | 845.187,00 |
| 18.06.2024 | 2,46 | 2,57 | 2,45 | 2,54 | 2,83% | 892.563,00 |
| 17.06.2024 | 2,56 | 2,58 | 2,46 | 2,47 | -1,98% | 1.317.543,00 |
| 14.06.2024 | 2,42 | 2,54 | 2,37 | 2,52 | 1,82% | 981.248,00 |
| 13.06.2024 | 2,37 | 2,49 | 2,35 | 2,48 | 3,56% | 914.180,00 |
| 12.06.2024 | 2,40 | 2,45 | 2,33 | 2,39 | 2,14% | 1.386.761,00 |
| 11.06.2024 | 2,39 | 2,39 | 2,29 | 2,34 | -1,27% | 899.377,00 |
| 10.06.2024 | 2,18 | 2,47 | 2,17 | 2,37 | 8,22% | 1.295.230,00 |
| 07.06.2024 | 2,16 | 2,22 | 2,11 | 2,19 | -0,90% | 786.064,00 |
| 06.06.2024 | 2,12 | 2,23 | 2,07 | 2,21 | 4,25% | 1.049.278,00 |
| 05.06.2024 | 2,09 | 2,16 | 2,08 | 2,12 | 0,00% | 1.363.349,00 |
| 04.06.2024 | 2,08 | 2,15 | 2,04 | 2,12 | 0,95% | 1.000.607,00 |
| 03.06.2024 | 1,96 | 2,11 | 1,96 | 2,10 | 7,14% | 1.470.126,00 |
| 31.05.2024 | 1,88 | 1,98 | 1,88 | 1,96 | 5,38% | 1.100.079,00 |
| 30.05.2024 | 1,85 | 1,89 | 1,83 | 1,86 | 0,54% | 418.323,00 |
| 29.05.2024 | 1,85 | 1,87 | 1,81 | 1,85 | -2,12% | 481.961,00 |
| 28.05.2024 | 1,94 | 1,98 | 1,88 | 1,89 | -2,07% | 467.944,00 |