1,450$
-2,68%
Echtzeit-Aktienkurs Rackspace Technology
Bid:
Ask:
Aktienkurse zur Rackspace Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 1,50 | 1,52 | 1,45 | 1,45 | -2,68% | 609.865,00 |
| 11.09.2025 | 1,40 | 1,49 | 1,39 | 1,49 | 5,67% | 1.088.276,00 |
| 10.09.2025 | 1,40 | 1,45 | 1,39 | 1,41 | 0,00% | 974.870,00 |
| 09.09.2025 | 1,43 | 1,47 | 1,39 | 1,41 | -3,09% | 944.176,00 |
| 08.09.2025 | 1,38 | 1,46 | 1,37 | 1,46 | 3,93% | 956.387,00 |
| 05.09.2025 | 1,33 | 1,41 | 1,31 | 1,40 | 7,69% | 1.432.899,00 |
| 04.09.2025 | 1,32 | 1,36 | 1,27 | 1,30 | 0,00% | 818.374,00 |
| 03.09.2025 | 1,41 | 1,43 | 1,29 | 1,30 | -8,45% | 1.130.610,00 |
| 02.09.2025 | 1,22 | 1,42 | 1,22 | 1,42 | 12,70% | 1.782.343,00 |
| 29.08.2025 | 1,28 | 1,30 | 1,23 | 1,26 | -3,08% | 753.935,00 |
| 28.08.2025 | 1,24 | 1,31 | 1,23 | 1,30 | 7,44% | 754.968,00 |
| 27.08.2025 | 1,22 | 1,26 | 1,21 | 1,21 | -1,63% | 467.717,00 |
| 26.08.2025 | 1,21 | 1,24 | 1,20 | 1,23 | 2,50% | 505.301,00 |
| 25.08.2025 | 1,29 | 1,29 | 1,19 | 1,20 | -8,40% | 870.340,00 |
| 22.08.2025 | 1,19 | 1,33 | 1,17 | 1,31 | 11,97% | 1.823.622,00 |
| 21.08.2025 | 1,12 | 1,18 | 1,11 | 1,17 | 2,63% | 492.662,00 |
| 20.08.2025 | 1,13 | 1,15 | 1,11 | 1,14 | 0,00% | 554.998,00 |
| 19.08.2025 | 1,20 | 1,20 | 1,11 | 1,14 | -5,00% | 480.235,00 |
| 18.08.2025 | 1,16 | 1,22 | 1,16 | 1,20 | 2,56% | 444.182,00 |
| 15.08.2025 | 1,19 | 1,21 | 1,14 | 1,17 | -3,31% | 795.758,00 |
| 14.08.2025 | 1,24 | 1,28 | 1,20 | 1,21 | -4,72% | 526.576,00 |
| 13.08.2025 | 1,17 | 1,30 | 1,14 | 1,27 | 10,43% | 1.623.377,00 |
| 12.08.2025 | 1,20 | 1,20 | 1,12 | 1,15 | -4,56% | 960.649,00 |
| 11.08.2025 | 1,22 | 1,22 | 1,18 | 1,21 | -0,41% | 380.703,00 |
| 08.08.2025 | 1,12 | 1,26 | 1,12 | 1,21 | -4,72% | 1.204.667,00 |
| 07.08.2025 | 1,26 | 1,29 | 1,23 | 1,27 | 4,10% | 726.779,00 |
| 06.08.2025 | 1,26 | 1,27 | 1,22 | 1,22 | -3,17% | 343.106,00 |
| 05.08.2025 | 1,24 | 1,28 | 1,21 | 1,26 | 3,28% | 924.255,00 |
| 04.08.2025 | 1,19 | 1,25 | 1,19 | 1,22 | 2,95% | 565.228,00 |
| 01.08.2025 | 1,18 | 1,26 | 1,15 | 1,19 | -2,07% | 1.092.085,00 |
| 31.07.2025 | 1,22 | 1,27 | 1,20 | 1,21 | -1,63% | 784.597,00 |
| 30.07.2025 | 1,27 | 1,31 | 1,21 | 1,23 | -3,53% | 561.224,00 |
| 29.07.2025 | 1,32 | 1,34 | 1,26 | 1,28 | -3,41% | 1.252.310,00 |
| 28.07.2025 | 1,33 | 1,37 | 1,31 | 1,32 | -0,38% | 451.682,00 |
| 25.07.2025 | 1,31 | 1,38 | 1,28 | 1,33 | -1,85% | 1.186.892,00 |
| 24.07.2025 | 1,50 | 1,50 | 1,35 | 1,35 | -10,00% | 542.359,00 |
| 23.07.2025 | 1,50 | 1,51 | 1,18 | 1,50 | 1,35% | 1.001.254,00 |
| 22.07.2025 | 1,41 | 1,50 | 1,39 | 1,48 | 4,23% | 850.932,00 |
| 21.07.2025 | 1,46 | 1,49 | 1,41 | 1,42 | -2,07% | 595.263,00 |
| 18.07.2025 | 1,52 | 1,57 | 1,45 | 1,45 | -4,61% | 801.007,00 |
| 17.07.2025 | 1,51 | 1,55 | 1,48 | 1,52 | 1,33% | 699.205,00 |
| 16.07.2025 | 1,43 | 1,51 | 1,42 | 1,50 | 4,17% | 631.563,00 |
| 15.07.2025 | 1,58 | 1,59 | 1,44 | 1,44 | -8,28% | 1.209.514,00 |
| 14.07.2025 | 1,41 | 1,60 | 1,40 | 1,57 | 12,95% | 2.216.504,00 |
| 11.07.2025 | 1,34 | 1,47 | 1,32 | 1,39 | 2,96% | 2.545.014,00 |
| 10.07.2025 | 1,40 | 1,40 | 1,32 | 1,35 | -2,17% | 577.015,00 |
| 09.07.2025 | 1,39 | 1,42 | 1,37 | 1,38 | -0,72% | 351.489,00 |
| 08.07.2025 | 1,36 | 1,41 | 1,35 | 1,39 | 3,73% | 501.479,00 |
| 07.07.2025 | 1,33 | 1,39 | 1,32 | 1,34 | -2,90% | 825.537,00 |
| 03.07.2025 | 1,35 | 1,40 | 1,35 | 1,38 | 3,76% | 496.435,00 |
| 02.07.2025 | 1,28 | 1,34 | 1,28 | 1,33 | 3,91% | 859.395,00 |
| 01.07.2025 | 1,27 | 1,33 | 1,25 | 1,28 | -0,39% | 715.238,00 |
| 30.06.2025 | 1,30 | 1,38 | 1,27 | 1,29 | -0,77% | 834.041,00 |
| 27.06.2025 | 1,28 | 1,36 | 1,25 | 1,30 | 1,97% | 3.363.754,00 |
| 26.06.2025 | 1,24 | 1,29 | 1,21 | 1,27 | 2,42% | 840.028,00 |
| 25.06.2025 | 1,27 | 1,29 | 1,21 | 1,24 | -1,59% | 620.578,00 |
| 24.06.2025 | 1,24 | 1,30 | 1,24 | 1,26 | 3,28% | 800.880,00 |
| 23.06.2025 | 1,19 | 1,23 | 1,16 | 1,22 | 2,09% | 1.216.095,00 |
| 20.06.2025 | 1,23 | 1,26 | 1,18 | 1,20 | -2,05% | 1.856.292,00 |
| 18.06.2025 | 1,27 | 1,28 | 1,20 | 1,22 | -4,69% | 1.135.387,00 |
| 17.06.2025 | 1,35 | 1,36 | 1,28 | 1,28 | -5,88% | 1.082.234,00 |
| 16.06.2025 | 1,27 | 1,42 | 1,26 | 1,36 | 7,09% | 902.589,00 |
| 13.06.2025 | 1,32 | 1,33 | 1,25 | 1,27 | -6,62% | 1.726.803,00 |
| 12.06.2025 | 1,43 | 1,44 | 1,31 | 1,36 | -4,90% | 1.281.129,00 |
| 11.06.2025 | 1,33 | 1,47 | 1,33 | 1,43 | 8,33% | 1.856.057,00 |
| 10.06.2025 | 1,27 | 1,33 | 1,25 | 1,32 | 3,94% | 1.039.927,00 |
| 09.06.2025 | 1,18 | 1,32 | 1,18 | 1,27 | 7,63% | 1.439.848,00 |
| 06.06.2025 | 1,18 | 1,25 | 1,15 | 1,18 | 1,72% | 632.874,00 |
| 05.06.2025 | 1,17 | 1,26 | 1,15 | 1,16 | -1,69% | 936.805,00 |
| 04.06.2025 | 1,05 | 1,18 | 1,02 | 1,18 | 14,56% | 1.024.271,00 |
| 03.06.2025 | 1,05 | 1,05 | 1,01 | 1,03 | 0,00% | 1.287.166,00 |
| 02.06.2025 | 1,09 | 1,10 | 1,00 | 1,03 | -9,65% | 3.090.378,00 |
| 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 |