5,170$
6,60%
Echtzeit-Aktienkurs Rackspace Technology
Bid:
Ask:
Aktienkurse zur Rackspace Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,90 | 5,39 | 4,62 | 5,17 | 6,60% | 22.739.333,00 |
| 28.05.2026 | 4,65 | 5,36 | 4,65 | 4,85 | 4,53% | 19.288.108,00 |
| 27.05.2026 | 5,05 | 5,07 | 4,55 | 4,64 | -6,55% | 20.738.864,00 |
| 26.05.2026 | 4,15 | 5,17 | 3,91 | 4,97 | 19,64% | 24.065.975,00 |
| 22.05.2026 | 4,33 | 4,66 | 4,09 | 4,15 | -4,16% | 19.678.354,00 |
| 21.05.2026 | 3,90 | 4,45 | 3,68 | 4,33 | 7,85% | 24.187.315,00 |
| 20.05.2026 | 4,66 | 4,66 | 3,93 | 4,02 | -14,48% | 30.745.677,00 |
| 19.05.2026 | 4,70 | 5,22 | 4,56 | 4,70 | -2,09% | 20.936.209,00 |
| 18.05.2026 | 5,99 | 5,99 | 4,65 | 4,80 | -17,61% | 29.934.249,00 |
| 15.05.2026 | 6,74 | 7,33 | 5,79 | 5,82 | -20,16% | 35.579.306,00 |
| 14.05.2026 | 5,64 | 7,65 | 5,36 | 7,29 | 26,56% | 39.216.035,00 |
| 13.05.2026 | 5,99 | 6,72 | 5,57 | 5,76 | -8,86% | 39.369.643,00 |
| 12.05.2026 | 4,79 | 6,34 | 4,75 | 6,32 | 34,44% | 58.724.632,00 |
| 11.05.2026 | 5,63 | 5,76 | 4,65 | 4,70 | -14,37% | 59.952.649,00 |
| 08.05.2026 | 3,86 | 6,00 | 3,75 | 5,49 | 55,08% | 150.139.538,00 |
| 07.05.2026 | 3,98 | 4,62 | 3,36 | 3,54 | 56,29% | 192.136.238,00 |
| 06.05.2026 | 2,46 | 2,51 | 2,15 | 2,27 | -7,55% | 9.854.974,00 |
| 05.05.2026 | 2,01 | 2,46 | 1,92 | 2,45 | 21,89% | 11.732.111,00 |
| 04.05.2026 | 1,78 | 2,12 | 1,72 | 2,01 | 13,56% | 12.105.123,00 |
| 01.05.2026 | 1,47 | 1,79 | 1,47 | 1,77 | 21,23% | 6.066.875,00 |
| 30.04.2026 | 1,48 | 1,51 | 1,42 | 1,46 | -0,68% | 2.709.227,00 |
| 29.04.2026 | 1,50 | 1,53 | 1,43 | 1,47 | -3,92% | 2.984.006,00 |
| 28.04.2026 | 1,49 | 1,56 | 1,46 | 1,53 | -0,33% | 2.538.026,00 |
| 27.04.2026 | 1,56 | 1,58 | 1,48 | 1,54 | -2,85% | 2.950.531,00 |
| 24.04.2026 | 1,76 | 1,78 | 1,48 | 1,58 | -8,14% | 7.129.182,00 |
| 23.04.2026 | 1,52 | 1,72 | 1,48 | 1,72 | 10,97% | 6.854.416,00 |
| 22.04.2026 | 1,44 | 1,55 | 1,40 | 1,55 | 9,15% | 4.805.801,00 |
| 21.04.2026 | 1,47 | 1,51 | 1,40 | 1,42 | -2,07% | 3.862.742,00 |
| 20.04.2026 | 1,40 | 1,59 | 1,37 | 1,45 | -1,02% | 6.575.305,00 |
| 17.04.2026 | 1,40 | 1,58 | 1,39 | 1,47 | 9,33% | 10.430.204,00 |
| 16.04.2026 | 1,21 | 1,36 | 1,18 | 1,34 | 8,94% | 6.643.301,00 |
| 15.04.2026 | 1,25 | 1,32 | 1,13 | 1,23 | -0,81% | 8.020.111,00 |
| 14.04.2026 | 1,23 | 1,30 | 1,20 | 1,24 | 3,77% | 5.373.991,00 |
| 13.04.2026 | 1,27 | 1,31 | 1,18 | 1,20 | -9,47% | 8.483.372,00 |
| 10.04.2026 | 0,91 | 1,33 | 0,90 | 1,32 | 49,32% | 19.683.948,00 |
| 09.04.2026 | 0,97 | 1,00 | 0,87 | 0,88 | -10,25% | 4.630.411,00 |
| 08.04.2026 | 0,98 | 1,08 | 0,96 | 0,99 | 8,36% | 6.202.911,00 |
| 07.04.2026 | 0,94 | 0,95 | 0,86 | 0,91 | -4,11% | 5.049.597,00 |
| 06.04.2026 | 0,97 | 1,04 | 0,95 | 0,95 | -1,04% | 3.889.522,00 |
| 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 | -2,15% | 23.787.251,00 |
| 23.02.2026 | 1,94 | 1,95 | 1,48 | 1,49 | -11,31% | 94.280.267,00 |
| 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 |