0,778$
-3,95%
Echtzeit-Aktienkurs Roadzen Inc
Bid:
Ask:
Aktienkurse zur Roadzen Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 0,84 | 0,88 | 0,77 | 0,80 | -1,26% | 81.299,00 |
| 14.11.2024 | 0,83 | 0,90 | 0,71 | 0,81 | -4,03% | 117.348,00 |
| 13.11.2024 | 0,87 | 0,93 | 0,79 | 0,84 | -0,31% | 70.736,00 |
| 12.11.2024 | 0,77 | 0,87 | 0,77 | 0,85 | 5,51% | 121.353,00 |
| 11.11.2024 | 0,91 | 0,95 | 0,79 | 0,80 | -11,61% | 155.760,00 |
| 08.11.2024 | 0,96 | 0,98 | 0,88 | 0,91 | -7,27% | 65.550,00 |
| 07.11.2024 | 0,98 | 1,01 | 0,95 | 0,98 | -3,05% | 44.741,00 |
| 06.11.2024 | 0,96 | 1,02 | 0,93 | 1,01 | 3,71% | 54.402,00 |
| 05.11.2024 | 0,98 | 1,00 | 0,92 | 0,97 | -2,61% | 81.667,00 |
| 04.11.2024 | 0,97 | 1,02 | 0,97 | 1,00 | 3,09% | 66.303,00 |
| 01.11.2024 | 1,05 | 1,05 | 0,97 | 0,97 | -1,02% | 24.435,00 |
| 31.10.2024 | 1,02 | 1,03 | 0,96 | 0,98 | -3,92% | 45.479,00 |
| 30.10.2024 | 1,00 | 1,05 | 0,99 | 1,02 | 3,36% | 72.808,00 |
| 29.10.2024 | 1,00 | 1,04 | 0,96 | 0,99 | -4,19% | 82.384,00 |
| 28.10.2024 | 0,90 | 1,06 | 0,90 | 1,03 | 15,99% | 179.442,00 |
| 25.10.2024 | 0,90 | 0,92 | 0,88 | 0,89 | -1,07% | 36.550,00 |
| 24.10.2024 | 0,91 | 0,93 | 0,87 | 0,90 | 0,64% | 332.757,00 |
| 23.10.2024 | 0,85 | 0,92 | 0,83 | 0,89 | 2,52% | 30.750,00 |
| 22.10.2024 | 0,90 | 0,93 | 0,84 | 0,87 | -3,33% | 92.151,00 |
| 21.10.2024 | 0,93 | 0,96 | 0,88 | 0,90 | 0,00% | 152.834,00 |
| 18.10.2024 | 0,83 | 0,96 | 0,82 | 0,90 | 11,00% | 352.903,00 |
| 17.10.2024 | 0,89 | 0,89 | 0,80 | 0,81 | -4,50% | 36.122,00 |
| 16.10.2024 | 0,84 | 0,85 | 0,80 | 0,85 | 3,12% | 45.596,00 |
| 15.10.2024 | 0,87 | 0,90 | 0,81 | 0,82 | -8,52% | 83.633,00 |
| 14.10.2024 | 0,86 | 0,92 | 0,86 | 0,90 | 0,00% | 38.406,00 |
| 11.10.2024 | 0,90 | 0,94 | 0,90 | 0,90 | 1,75% | 25.760,00 |
| 10.10.2024 | 0,90 | 0,94 | 0,85 | 0,88 | -1,72% | 25.397,00 |
| 09.10.2024 | 0,93 | 0,94 | 0,88 | 0,90 | 0,00% | 39.994,00 |
| 08.10.2024 | 0,90 | 1,01 | 0,89 | 0,90 | 0,00% | 109.418,00 |
| 07.10.2024 | 0,95 | 0,98 | 0,88 | 0,90 | -4,66% | 59.553,00 |
| 04.10.2024 | 0,99 | 1,03 | 0,92 | 0,94 | -4,38% | 79.101,00 |
| 03.10.2024 | 1,04 | 1,07 | 0,98 | 0,99 | -6,87% | 79.902,00 |
| 02.10.2024 | 1,01 | 1,07 | 0,91 | 1,06 | 4,95% | 188.018,00 |
| 01.10.2024 | 1,18 | 1,20 | 1,00 | 1,01 | -15,13% | 208.272,00 |
| 30.09.2024 | 1,25 | 1,31 | 1,14 | 1,19 | -6,30% | 77.398,00 |
| 27.09.2024 | 1,30 | 1,33 | 1,21 | 1,27 | -2,31% | 146.458,00 |
| 26.09.2024 | 1,41 | 1,42 | 1,26 | 1,30 | -5,11% | 188.005,00 |
| 25.09.2024 | 1,39 | 1,46 | 1,37 | 1,37 | -2,84% | 70.157,00 |
| 24.09.2024 | 1,35 | 1,42 | 1,31 | 1,41 | 4,44% | 72.717,00 |
| 23.09.2024 | 1,39 | 1,43 | 1,33 | 1,35 | 1,50% | 90.788,00 |
| 20.09.2024 | 1,34 | 1,41 | 1,33 | 1,33 | -2,21% | 242.253,00 |
| 19.09.2024 | 1,42 | 1,42 | 1,33 | 1,36 | 0,00% | 57.642,00 |
| 18.09.2024 | 1,39 | 1,43 | 1,34 | 1,36 | 0,00% | 49.737,00 |
| 17.09.2024 | 1,48 | 1,51 | 1,33 | 1,36 | -7,48% | 78.843,00 |
| 16.09.2024 | 1,43 | 1,47 | 1,42 | 1,47 | 2,08% | 29.776,00 |
| 13.09.2024 | 1,56 | 1,59 | 1,42 | 1,44 | -4,95% | 74.109,00 |
| 12.09.2024 | 1,43 | 1,55 | 1,43 | 1,52 | 7,07% | 49.514,00 |
| 11.09.2024 | 1,47 | 1,49 | 1,32 | 1,42 | -4,07% | 116.648,00 |
| 10.09.2024 | 1,46 | 1,56 | 1,46 | 1,48 | 2,43% | 79.611,00 |
| 09.09.2024 | 1,74 | 1,83 | 1,34 | 1,44 | -18,64% | 236.141,00 |
| 06.09.2024 | 1,94 | 1,97 | 1,77 | 1,77 | -6,84% | 61.153,00 |
| 05.09.2024 | 1,80 | 1,96 | 1,77 | 1,90 | 4,40% | 53.287,00 |
| 04.09.2024 | 2,00 | 2,05 | 1,77 | 1,82 | -5,70% | 161.811,00 |
| 03.09.2024 | 2,08 | 2,12 | 1,82 | 1,93 | -8,96% | 145.350,00 |
| 30.08.2024 | 2,65 | 2,65 | 1,92 | 2,12 | -20,30% | 403.337,00 |
| 29.08.2024 | 2,37 | 2,69 | 2,23 | 2,66 | 12,24% | 477.499,00 |
| 28.08.2024 | 2,22 | 2,41 | 2,18 | 2,37 | 4,87% | 270.788,00 |
| 27.08.2024 | 2,23 | 2,47 | 2,10 | 2,26 | 1,80% | 399.150,00 |
| 26.08.2024 | 1,82 | 2,33 | 1,79 | 2,22 | 24,02% | 875.878,00 |
| 23.08.2024 | 1,60 | 1,80 | 1,58 | 1,79 | 9,82% | 136.029,00 |
| 22.08.2024 | 1,47 | 1,72 | 1,42 | 1,63 | 14,79% | 164.429,00 |
| 21.08.2024 | 1,40 | 1,43 | 1,37 | 1,42 | 0,71% | 28.599,00 |
| 20.08.2024 | 1,45 | 1,48 | 1,40 | 1,41 | -4,73% | 50.734,00 |
| 19.08.2024 | 1,47 | 1,57 | 1,35 | 1,48 | 6,47% | 183.377,00 |
| 16.08.2024 | 1,41 | 1,45 | 1,38 | 1,39 | -1,42% | 47.304,00 |
| 15.08.2024 | 1,41 | 1,43 | 1,39 | 1,41 | 0,71% | 39.400,00 |
| 14.08.2024 | 1,55 | 1,59 | 1,38 | 1,40 | -10,26% | 116.348,00 |
| 13.08.2024 | 1,38 | 1,58 | 1,35 | 1,56 | 13,87% | 83.904,00 |
| 12.08.2024 | 1,45 | 1,48 | 1,34 | 1,37 | -1,44% | 119.681,00 |
| 09.08.2024 | 1,26 | 1,39 | 1,24 | 1,39 | 10,32% | 69.588,00 |
| 08.08.2024 | 1,29 | 1,37 | 1,20 | 1,26 | 2,44% | 86.158,00 |
| 07.08.2024 | 1,35 | 1,35 | 1,20 | 1,23 | -8,89% | 54.932,00 |
| 06.08.2024 | 1,35 | 1,38 | 1,31 | 1,35 | -1,46% | 48.531,00 |
| 05.08.2024 | 1,35 | 1,39 | 1,32 | 1,37 | -6,48% | 74.163,00 |
| 02.08.2024 | 1,46 | 1,50 | 1,38 | 1,47 | -4,87% | 93.741,00 |
| 01.08.2024 | 1,54 | 1,59 | 1,48 | 1,54 | 0,00% | 137.019,00 |
| 31.07.2024 | 1,39 | 1,54 | 1,33 | 1,54 | 1,32% | 106.696,00 |
| 30.07.2024 | 1,61 | 1,61 | 1,44 | 1,52 | -3,18% | 124.927,00 |
| 29.07.2024 | 1,68 | 1,72 | 1,52 | 1,57 | -5,99% | 131.134,00 |
| 26.07.2024 | 1,68 | 1,70 | 1,61 | 1,67 | 0,60% | 118.515,00 |
| 25.07.2024 | 1,64 | 1,72 | 1,64 | 1,66 | 1,22% | 115.150,00 |
| 24.07.2024 | 1,73 | 1,82 | 1,63 | 1,64 | -5,75% | 194.852,00 |
| 23.07.2024 | 1,85 | 1,86 | 1,70 | 1,74 | -4,92% | 183.015,00 |
| 22.07.2024 | 1,85 | 1,95 | 1,76 | 1,83 | 0,55% | 138.504,00 |
| 19.07.2024 | 2,08 | 2,11 | 1,81 | 1,82 | -10,78% | 186.573,00 |
| 18.07.2024 | 2,26 | 2,28 | 1,99 | 2,04 | -10,13% | 162.111,00 |
| 17.07.2024 | 2,31 | 2,39 | 2,16 | 2,27 | -4,62% | 110.950,00 |
| 16.07.2024 | 2,37 | 2,42 | 2,25 | 2,38 | 1,71% | 240.628,00 |
| 15.07.2024 | 2,07 | 2,36 | 2,05 | 2,34 | 8,84% | 264.022,00 |
| 12.07.2024 | 2,11 | 2,20 | 1,92 | 2,15 | 0,47% | 408.425,00 |
| 11.07.2024 | 2,05 | 2,18 | 2,04 | 2,14 | 3,38% | 243.683,00 |
| 10.07.2024 | 2,16 | 2,22 | 1,92 | 2,07 | -5,05% | 540.947,00 |
| 09.07.2024 | 2,51 | 2,57 | 2,10 | 2,18 | -13,83% | 781.464,00 |
| 08.07.2024 | 2,72 | 2,74 | 2,39 | 2,53 | -9,32% | 585.855,00 |
| 05.07.2024 | 2,73 | 2,80 | 2,48 | 2,79 | 1,45% | 986.662,00 |
| 03.07.2024 | 2,98 | 3,10 | 2,65 | 2,75 | -6,78% | 2.796.767,00 |
| 02.07.2024 | 2,39 | 3,28 | 2,10 | 2,95 | 82,10% | 108.003.905,00 |
| 01.07.2024 | 2,13 | 2,13 | 1,55 | 1,62 | -27,03% | 3.364.431,00 |
| 28.06.2024 | 2,05 | 2,37 | 1,97 | 2,22 | 11,00% | 1.840.248,00 |
| 27.06.2024 | 2,05 | 2,40 | 1,93 | 2,00 | -5,21% | 230.591,00 |