0,958$
-1,50%
Echtzeit-Aktienkurs Rackspace Technology
Bid:
Ask:
Aktienkurse zur Rackspace Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 0,93 | 1,00 | 0,92 | 0,96 | -1,44% | 2.892.229,00 |
| 01.04.2026 | 0,99 | 1,02 | 0,90 | 0,97 | -0,82% | 5.981.408,00 |
| 31.03.2026 | 1,03 | 1,04 | 0,95 | 0,98 | -2,97% | 6.790.293,00 |
| 30.03.2026 | 1,01 | 1,08 | 0,98 | 1,01 | -4,72% | 4.445.686,00 |
| 27.03.2026 | 1,12 | 1,14 | 1,04 | 1,06 | -10,17% | 6.202.274,00 |
| 26.03.2026 | 1,26 | 1,32 | 1,08 | 1,18 | -9,23% | 12.996.385,00 |
| 25.03.2026 | 1,43 | 1,45 | 1,23 | 1,30 | -6,81% | 10.360.115,00 |
| 24.03.2026 | 1,50 | 1,53 | 1,37 | 1,40 | -8,82% | 6.995.421,00 |
| 23.03.2026 | 1,73 | 1,74 | 1,52 | 1,53 | -9,47% | 8.994.384,00 |
| 20.03.2026 | 1,79 | 1,94 | 1,66 | 1,69 | -6,11% | 12.334.330,00 |
| 19.03.2026 | 1,79 | 1,83 | 1,64 | 1,80 | -3,23% | 8.728.555,00 |
| 18.03.2026 | 1,75 | 1,89 | 1,72 | 1,86 | 5,08% | 8.877.616,00 |
| 17.03.2026 | 1,92 | 2,01 | 1,76 | 1,77 | -9,23% | 7.187.650,00 |
| 16.03.2026 | 1,93 | 2,02 | 1,80 | 1,95 | 1,83% | 7.035.941,00 |
| 13.03.2026 | 1,77 | 1,95 | 1,75 | 1,92 | 10,06% | 6.830.261,00 |
| 12.03.2026 | 1,87 | 1,96 | 1,72 | 1,74 | -9,38% | 7.746.801,00 |
| 11.03.2026 | 1,95 | 2,00 | 1,83 | 1,92 | -2,04% | 7.839.462,00 |
| 10.03.2026 | 2,16 | 2,32 | 1,86 | 1,96 | -1,75% | 27.369.619,00 |
| 09.03.2026 | 1,99 | 2,13 | 1,93 | 2,00 | -3,16% | 8.316.545,00 |
| 06.03.2026 | 2,27 | 2,27 | 2,05 | 2,06 | -13,08% | 10.453.181,00 |
| 05.03.2026 | 2,37 | 2,55 | 2,10 | 2,37 | -1,90% | 20.537.869,00 |
| 04.03.2026 | 2,48 | 2,69 | 2,26 | 2,42 | -1,79% | 27.656.851,00 |
| 03.03.2026 | 2,08 | 2,74 | 2,01 | 2,46 | 10,81% | 38.007.498,00 |
| 02.03.2026 | 1,86 | 2,23 | 1,74 | 2,22 | 14,14% | 31.194.505,00 |
| 27.02.2026 | 2,01 | 2,42 | 1,82 | 1,95 | -14,32% | 51.335.236,00 |
| 26.02.2026 | 1,70 | 2,49 | 1,46 | 2,27 | 67,53% | 142.038.964,00 |
| 25.02.2026 | 1,48 | 1,52 | 1,31 | 1,36 | -7,06% | 19.816.759,00 |
| 24.02.2026 | 1,48 | 1,62 | 1,42 | 1,46 | -13,21% | 23.787.251,00 |
| 20.02.2026 | 1,36 | 2,08 | 1,30 | 1,68 | 36,59% | 204.172.836,00 |
| 19.02.2026 | 1,27 | 1,30 | 1,00 | 1,23 | -10,22% | 65.213.168,00 |
| 18.02.2026 | 1,00 | 1,71 | 0,95 | 1,37 | 226,97% | 524.109.238,00 |
| 17.02.2026 | 0,42 | 0,43 | 0,40 | 0,42 | -0,24% | 1.273.517,00 |
| 13.02.2026 | 0,42 | 0,43 | 0,40 | 0,42 | 2,69% | 1.521.401,00 |
| 12.02.2026 | 0,43 | 0,43 | 0,39 | 0,41 | -3,54% | 2.260.037,00 |
| 11.02.2026 | 0,45 | 0,50 | 0,41 | 0,42 | -3,42% | 2.112.028,00 |
| 10.02.2026 | 0,41 | 0,49 | 0,41 | 0,44 | 5,53% | 2.492.295,00 |
| 09.02.2026 | 0,47 | 0,48 | 0,41 | 0,42 | -8,57% | 2.855.840,00 |
| 06.02.2026 | 0,46 | 0,47 | 0,41 | 0,46 | 1,11% | 3.179.859,00 |
| 05.02.2026 | 0,48 | 0,54 | 0,41 | 0,45 | -5,86% | 4.718.177,00 |
| 04.02.2026 | 0,50 | 0,51 | 0,43 | 0,48 | -3,82% | 4.685.899,00 |
| 03.02.2026 | 0,57 | 0,60 | 0,47 | 0,50 | -11,09% | 4.619.935,00 |
| 02.02.2026 | 0,63 | 0,63 | 0,55 | 0,56 | -8,66% | 3.137.750,00 |
| 30.01.2026 | 0,63 | 0,64 | 0,61 | 0,61 | -3,16% | 1.427.566,00 |
| 29.01.2026 | 0,71 | 0,73 | 0,61 | 0,63 | -10,10% | 2.955.950,00 |
| 28.01.2026 | 0,75 | 0,77 | 0,70 | 0,70 | -5,26% | 1.683.789,00 |
| 27.01.2026 | 0,77 | 0,79 | 0,73 | 0,74 | -2,62% | 1.979.710,00 |
| 26.01.2026 | 0,81 | 0,82 | 0,75 | 0,76 | -7,86% | 1.816.106,00 |
| 22.01.2026 | 0,87 | 0,88 | 0,82 | 0,83 | -3,05% | 1.807.763,00 |
| 21.01.2026 | 0,93 | 0,94 | 0,84 | 0,85 | -7,28% | 2.140.927,00 |
| 20.01.2026 | 0,99 | 0,99 | 0,91 | 0,92 | -5,25% | 1.262.060,00 |
| 16.01.2026 | 0,98 | 1,00 | 0,97 | 0,97 | -2,31% | 688.903,00 |
| 15.01.2026 | 1,01 | 1,02 | 0,98 | 0,99 | -2,55% | 639.211,00 |
| 14.01.2026 | 0,99 | 1,02 | 0,97 | 1,02 | 4,94% | 814.650,00 |
| 13.01.2026 | 1,03 | 1,03 | 0,96 | 0,97 | -5,63% | 1.421.711,00 |
| 12.01.2026 | 1,00 | 1,05 | 1,00 | 1,03 | 3,00% | 875.098,00 |
| 09.01.2026 | 1,04 | 1,04 | 0,98 | 1,00 | -1,96% | 584.130,00 |
| 08.01.2026 | 1,01 | 1,04 | 1,00 | 1,02 | 2,00% | 867.065,00 |
| 07.01.2026 | 1,02 | 1,02 | 0,99 | 1,00 | -2,91% | 733.407,00 |
| 06.01.2026 | 1,01 | 1,06 | 1,00 | 1,03 | 2,49% | 935.827,00 |
| 05.01.2026 | 1,00 | 1,05 | 0,98 | 1,01 | 3,18% | 1.142.242,00 |
| 02.01.2026 | 0,98 | 1,02 | 0,96 | 0,97 | 0,31% | 908.741,00 |
| 31.12.2025 | 0,99 | 0,99 | 0,97 | 0,97 | -1,72% | 1.034.042,00 |
| 30.12.2025 | 0,98 | 1,01 | 0,97 | 0,99 | 0,00% | 841.131,00 |
| 29.12.2025 | 0,98 | 1,00 | 0,96 | 0,99 | 0,30% | 783.440,00 |
| 26.12.2025 | 0,99 | 1,00 | 0,96 | 0,99 | -0,51% | 774.704,00 |
| 24.12.2025 | 1,01 | 1,02 | 0,96 | 0,99 | -2,94% | 1.726.565,00 |
| 23.12.2025 | 1,09 | 1,09 | 1,00 | 1,02 | -2,86% | 2.101.940,00 |
| 22.12.2025 | 1,03 | 1,08 | 1,03 | 1,05 | 1,94% | 826.838,00 |
| 19.12.2025 | 1,03 | 1,05 | 1,03 | 1,03 | 0,00% | 1.184.312,00 |
| 18.12.2025 | 1,06 | 1,09 | 1,03 | 1,03 | -0,96% | 614.925,00 |
| 17.12.2025 | 1,06 | 1,09 | 1,03 | 1,04 | -3,26% | 1.065.071,00 |
| 16.12.2025 | 1,04 | 1,09 | 1,04 | 1,08 | 1,90% | 1.153.290,00 |
| 15.12.2025 | 1,12 | 1,14 | 1,05 | 1,06 | -6,64% | 1.424.324,00 |
| 12.12.2025 | 1,13 | 1,20 | 1,12 | 1,13 | 0,00% | 1.134.068,00 |
| 11.12.2025 | 1,19 | 1,19 | 1,08 | 1,13 | -5,04% | 1.491.903,00 |
| 10.12.2025 | 1,09 | 1,21 | 1,09 | 1,19 | 11,21% | 3.166.409,00 |
| 09.12.2025 | 1,03 | 1,09 | 1,03 | 1,07 | 2,88% | 1.503.044,00 |
| 08.12.2025 | 1,03 | 1,05 | 0,99 | 1,04 | 1,96% | 1.444.546,00 |
| 05.12.2025 | 1,05 | 1,05 | 1,01 | 1,02 | -0,97% | 544.704,00 |
| 04.12.2025 | 1,03 | 1,04 | 1,01 | 1,03 | 0,00% | 915.922,00 |
| 03.12.2025 | 0,99 | 1,05 | 0,99 | 1,03 | 3,62% | 1.782.022,00 |
| 02.12.2025 | 1,01 | 1,03 | 0,97 | 0,99 | -2,55% | 1.522.840,00 |
| 01.12.2025 | 1,04 | 1,04 | 1,00 | 1,02 | -3,77% | 975.720,00 |
| 28.11.2025 | 1,05 | 1,08 | 1,03 | 1,06 | 2,91% | 723.567,00 |
| 26.11.2025 | 1,02 | 1,05 | 1,02 | 1,03 | -0,96% | 820.764,00 |
| 25.11.2025 | 1,02 | 1,06 | 1,01 | 1,04 | 3,48% | 1.281.369,00 |
| 24.11.2025 | 1,06 | 1,07 | 1,00 | 1,01 | -0,99% | 2.180.105,00 |
| 20.11.2025 | 1,08 | 1,10 | 1,00 | 1,02 | -3,33% | 1.322.869,00 |
| 19.11.2025 | 1,14 | 1,14 | 1,05 | 1,05 | -5,83% | 1.083.658,00 |
| 18.11.2025 | 1,11 | 1,13 | 1,07 | 1,12 | -0,45% | 1.039.128,00 |
| 17.11.2025 | 1,16 | 1,16 | 1,11 | 1,12 | -3,03% | 848.712,00 |
| 13.11.2025 | 1,17 | 1,21 | 1,14 | 1,16 | -2,53% | 1.858.142,00 |
| 12.11.2025 | 1,22 | 1,23 | 1,17 | 1,19 | 0,42% | 983.816,00 |
| 11.11.2025 | 1,19 | 1,21 | 1,16 | 1,18 | -2,07% | 967.755,00 |
| 10.11.2025 | 1,31 | 1,32 | 1,20 | 1,21 | -2,82% | 761.796,00 |
| 07.11.2025 | 1,39 | 1,39 | 1,19 | 1,24 | -15,07% | 2.191.336,00 |
| 06.11.2025 | 1,53 | 1,54 | 1,45 | 1,46 | -5,81% | 616.823,00 |
| 05.11.2025 | 1,51 | 1,56 | 1,50 | 1,55 | 3,68% | 643.331,00 |
| 04.11.2025 | 1,54 | 1,59 | 1,49 | 1,50 | -4,47% | 955.366,00 |
| 03.11.2025 | 1,61 | 1,62 | 1,51 | 1,57 | -2,19% | 849.017,00 |