0,972$
-7,43%
Echtzeit-Aktienkurs Roadzen Inc
Bid:
Ask:
Aktienkurse zur Roadzen Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 1,05 | 1,08 | 0,96 | 0,97 | -8,10% | 104.835,00 |
| 27.03.2025 | 1,02 | 1,11 | 1,00 | 1,05 | 5,00% | 151.567,00 |
| 26.03.2025 | 1,05 | 1,07 | 0,97 | 1,00 | -6,54% | 70.564,00 |
| 25.03.2025 | 1,14 | 1,14 | 1,03 | 1,07 | -5,31% | 91.122,00 |
| 24.03.2025 | 1,17 | 1,17 | 1,07 | 1,13 | -0,88% | 115.216,00 |
| 21.03.2025 | 1,11 | 1,15 | 1,07 | 1,14 | 1,79% | 412.184,00 |
| 20.03.2025 | 1,13 | 1,19 | 1,07 | 1,12 | -0,88% | 129.127,00 |
| 19.03.2025 | 1,12 | 1,20 | 1,07 | 1,13 | -0,88% | 166.108,00 |
| 18.03.2025 | 1,05 | 1,21 | 0,97 | 1,14 | 6,54% | 334.281,00 |
| 17.03.2025 | 0,99 | 1,12 | 0,96 | 1,07 | 11,11% | 201.184,00 |
| 14.03.2025 | 0,96 | 1,00 | 0,92 | 0,96 | 3,55% | 150.915,00 |
| 13.03.2025 | 1,05 | 1,05 | 0,93 | 0,93 | -10,58% | 146.096,00 |
| 12.03.2025 | 1,09 | 1,10 | 1,01 | 1,04 | -1,89% | 107.116,00 |
| 11.03.2025 | 0,98 | 1,11 | 0,98 | 1,06 | 7,07% | 149.737,00 |
| 10.03.2025 | 1,04 | 1,05 | 0,97 | 0,99 | -2,94% | 112.581,00 |
| 07.03.2025 | 1,04 | 1,08 | 1,00 | 1,02 | -1,92% | 127.345,00 |
| 06.03.2025 | 1,13 | 1,16 | 1,01 | 1,04 | -8,77% | 124.767,00 |
| 05.03.2025 | 1,12 | 1,20 | 1,12 | 1,14 | -0,44% | 79.287,00 |
| 04.03.2025 | 1,14 | 1,21 | 1,00 | 1,15 | -4,58% | 170.999,00 |
| 03.03.2025 | 1,23 | 1,27 | 1,09 | 1,20 | -2,04% | 196.208,00 |
| 28.02.2025 | 0,98 | 1,24 | 0,98 | 1,23 | 26,76% | 271.382,00 |
| 27.02.2025 | 1,08 | 1,11 | 0,95 | 0,97 | -8,83% | 206.738,00 |
| 26.02.2025 | 1,06 | 1,13 | 1,06 | 1,06 | -1,85% | 116.935,00 |
| 25.02.2025 | 1,10 | 1,16 | 1,06 | 1,08 | -0,92% | 163.611,00 |
| 24.02.2025 | 1,16 | 1,20 | 1,07 | 1,09 | 0,00% | 135.803,00 |
| 21.02.2025 | 1,15 | 1,19 | 1,08 | 1,09 | -2,68% | 180.480,00 |
| 20.02.2025 | 1,18 | 1,25 | 1,07 | 1,12 | -4,27% | 355.842,00 |
| 19.02.2025 | 1,26 | 1,26 | 1,16 | 1,17 | 0,86% | 145.845,00 |
| 18.02.2025 | 1,40 | 1,43 | 1,13 | 1,16 | -15,94% | 239.988,00 |
| 14.02.2025 | 1,55 | 1,57 | 1,33 | 1,38 | -7,38% | 174.303,00 |
| 13.02.2025 | 1,30 | 1,50 | 1,26 | 1,49 | 15,50% | 246.002,00 |
| 12.02.2025 | 1,29 | 1,38 | 1,25 | 1,29 | 0,00% | 317.817,00 |
| 11.02.2025 | 1,20 | 1,30 | 1,19 | 1,29 | 8,40% | 236.605,00 |
| 10.02.2025 | 1,25 | 1,25 | 1,13 | 1,19 | -4,80% | 245.565,00 |
| 07.02.2025 | 1,24 | 1,29 | 1,22 | 1,25 | 3,73% | 79.276,00 |
| 06.02.2025 | 1,33 | 1,33 | 1,17 | 1,21 | -9,40% | 225.390,00 |
| 05.02.2025 | 1,46 | 1,49 | 1,30 | 1,33 | -9,22% | 252.114,00 |
| 04.02.2025 | 1,37 | 1,55 | 1,32 | 1,47 | 10,98% | 223.237,00 |
| 03.02.2025 | 1,40 | 1,45 | 1,28 | 1,32 | -8,33% | 123.747,00 |
| 31.01.2025 | 1,48 | 1,58 | 1,44 | 1,44 | -2,04% | 158.445,00 |
| 30.01.2025 | 1,51 | 1,55 | 1,45 | 1,47 | -1,01% | 128.891,00 |
| 29.01.2025 | 1,57 | 1,58 | 1,42 | 1,49 | -7,19% | 162.287,00 |
| 28.01.2025 | 1,48 | 1,68 | 1,45 | 1,60 | 4,23% | 507.762,00 |
| 27.01.2025 | 1,58 | 1,63 | 1,46 | 1,54 | -7,25% | 234.847,00 |
| 24.01.2025 | 1,75 | 1,80 | 1,65 | 1,66 | -6,50% | 105.814,00 |
| 23.01.2025 | 1,93 | 2,03 | 1,75 | 1,77 | -9,69% | 222.932,00 |
| 22.01.2025 | 1,73 | 2,06 | 1,70 | 1,96 | 13,95% | 494.150,00 |
| 21.01.2025 | 1,53 | 1,73 | 1,42 | 1,72 | 13,16% | 346.396,00 |
| 17.01.2025 | 1,59 | 1,59 | 1,41 | 1,52 | -3,18% | 196.093,00 |
| 16.01.2025 | 1,55 | 1,62 | 1,48 | 1,57 | 0,00% | 168.361,00 |
| 15.01.2025 | 1,57 | 1,57 | 1,48 | 1,57 | 5,37% | 167.587,00 |
| 14.01.2025 | 1,44 | 1,56 | 1,32 | 1,49 | 2,76% | 233.900,00 |
| 13.01.2025 | 1,72 | 1,76 | 1,41 | 1,45 | -15,20% | 341.221,00 |
| 10.01.2025 | 1,82 | 1,86 | 1,64 | 1,71 | -8,06% | 274.111,00 |
| 08.01.2025 | 1,95 | 2,05 | 1,78 | 1,86 | -7,92% | 413.890,00 |
| 07.01.2025 | 2,34 | 2,53 | 1,97 | 2,02 | -11,40% | 491.835,00 |
| 06.01.2025 | 2,50 | 2,55 | 2,20 | 2,28 | -8,43% | 653.222,00 |
| 03.01.2025 | 2,60 | 2,99 | 2,46 | 2,49 | 0,00% | 1.641.848,00 |
| 02.01.2025 | 2,22 | 2,57 | 2,11 | 2,49 | 14,22% | 531.096,00 |
| 31.12.2024 | 2,18 | 2,31 | 1,97 | 2,18 | -0,91% | 221.666,00 |
| 30.12.2024 | 2,10 | 2,26 | 1,82 | 2,20 | 2,80% | 375.721,00 |
| 27.12.2024 | 2,40 | 2,60 | 1,94 | 2,14 | -14,06% | 548.374,00 |
| 26.12.2024 | 2,53 | 2,53 | 2,29 | 2,49 | -1,97% | 484.884,00 |
| 24.12.2024 | 2,45 | 2,62 | 2,32 | 2,54 | 3,25% | 269.134,00 |
| 23.12.2024 | 2,52 | 2,64 | 2,10 | 2,46 | 0,00% | 809.114,00 |
| 20.12.2024 | 2,04 | 2,50 | 1,74 | 2,46 | 20,00% | 4.269.986,00 |
| 19.12.2024 | 1,56 | 2,38 | 1,56 | 2,05 | 34,87% | 3.368.057,00 |
| 18.12.2024 | 1,45 | 1,69 | 1,40 | 1,52 | 11,76% | 1.552.383,00 |
| 17.12.2024 | 1,20 | 1,49 | 1,20 | 1,36 | 8,80% | 870.543,00 |
| 16.12.2024 | 1,22 | 1,34 | 1,18 | 1,25 | -29,78% | 2.491.234,00 |
| 13.12.2024 | 1,91 | 2,22 | 1,69 | 1,78 | 4,71% | 627.524,00 |
| 12.12.2024 | 2,36 | 2,38 | 1,70 | 1,70 | -30,61% | 716.310,00 |
| 11.12.2024 | 2,60 | 2,87 | 2,28 | 2,45 | -5,77% | 1.165.155,00 |
| 10.12.2024 | 1,57 | 2,67 | 1,44 | 2,60 | 57,58% | 3.422.119,00 |
| 09.12.2024 | 1,69 | 1,80 | 1,50 | 1,65 | 3,12% | 572.497,00 |
| 06.12.2024 | 1,38 | 1,93 | 1,25 | 1,60 | 17,65% | 1.439.746,00 |
| 05.12.2024 | 1,28 | 1,52 | 1,21 | 1,36 | 3,82% | 464.204,00 |
| 04.12.2024 | 1,26 | 1,39 | 1,21 | 1,31 | 0,77% | 205.058,00 |
| 03.12.2024 | 1,31 | 1,48 | 1,25 | 1,30 | 0,00% | 408.670,00 |
| 02.12.2024 | 1,09 | 1,49 | 1,04 | 1,30 | 21,50% | 423.715,00 |
| 29.11.2024 | 1,04 | 1,07 | 0,99 | 1,07 | 2,88% | 128.793,00 |
| 27.11.2024 | 0,99 | 1,07 | 0,99 | 1,04 | 4,63% | 188.760,00 |
| 26.11.2024 | 1,08 | 1,09 | 0,95 | 0,99 | -0,60% | 121.179,00 |
| 25.11.2024 | 0,89 | 1,06 | 0,87 | 1,00 | 20,19% | 315.535,00 |
| 22.11.2024 | 0,84 | 0,85 | 0,80 | 0,83 | -1,19% | 35.274,00 |
| 21.11.2024 | 0,83 | 0,84 | 0,83 | 0,84 | 7,95% | 5.469,00 |
| 20.11.2024 | 0,85 | 0,85 | 0,76 | 0,78 | -2,50% | 105.865,00 |
| 19.11.2024 | 0,78 | 0,81 | 0,77 | 0,80 | 0,00% | 32.798,00 |
| 18.11.2024 | 0,80 | 0,83 | 0,75 | 0,80 | 0,00% | 25.379,00 |
| 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 |