Deutsche Märkte schließen in 3 Stunden 23 Minuten

Rackspace Technology, Inc. (RXT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,2000+0,0600 (+2,80%)
Börsenschluss: 04:00PM EDT
2,1511 -0,05 (-2,22%)
Vorbörslich: 08:06AM EDT
Zeitraum:
25. Sept. 2022 - 25. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 20232,17002,32002,15002,20002,20001.708.400
21. Sept. 20232,04002,16701,99002,14002,14002.406.500
20. Sept. 20231,99002,31001,93002,08002,08005.594.800
19. Sept. 20231,66002,10001,60002,01002,010018.089.300
18. Sept. 20231,51001,56001,44001,48001,48001.553.100
15. Sept. 20231,55001,60001,50501,54001,54004.362.500
14. Sept. 20231,54001,65001,52001,57001,57001.726.500
13. Sept. 20231,67001,67001,50001,50001,50001.811.900
12. Sept. 20231,70001,74001,64001,69001,69001.080.500
11. Sept. 20231,88001,91001,66001,72001,72001.751.600
08. Sept. 20232,16002,17001,85001,87501,87501.803.200
07. Sept. 20232,20002,22002,12502,15002,15001.743.500
06. Sept. 20232,35002,42002,23002,28002,28001.070.700
05. Sept. 20232,64002,64002,31502,37002,37001.586.100
01. Sept. 20232,50002,66002,34502,65002,65002.184.200
31. Aug. 20232,41002,51502,37002,50002,50001.159.800
30. Aug. 20232,48002,52002,26302,41002,41001.773.400
29. Aug. 20232,42002,54002,36002,50002,5000806.800
28. Aug. 20232,38002,54002,38002,44002,44001.069.200
25. Aug. 20232,34002,44002,24002,39002,3900721.100
24. Aug. 20232,42002,45002,25002,33002,33001.296.300
23. Aug. 20232,17002,45002,10002,43002,43001.850.800
22. Aug. 20232,22002,31002,11002,16002,1600908.000
21. Aug. 20232,31002,31002,10002,22002,22001.456.400
18. Aug. 20232,27002,38002,24402,25502,2550809.800
17. Aug. 20232,42002,53002,27002,31002,31001.247.100
16. Aug. 20232,22002,59002,20002,44002,44003.033.200
15. Aug. 20232,20002,31002,17002,22002,2200865.000
14. Aug. 20232,23002,24002,14002,22002,2200939.600
11. Aug. 20232,14002,29502,08502,27002,27001.079.800
10. Aug. 20232,48002,50002,13002,17002,17001.781.300
09. Aug. 20232,50002,60002,22502,42002,42002.834.100
08. Aug. 20232,03002,27002,00602,26002,26001.889.200
07. Aug. 20232,09002,13001,95002,13002,1300922.400
04. Aug. 20232,04002,12002,01002,04002,04001.524.100
03. Aug. 20232,13502,14001,99502,03002,03001.168.500
02. Aug. 20232,21002,22902,07002,12002,1200898.000
01. Aug. 20232,30002,30502,21002,24002,24001.261.100
31. Juli 20232,27002,42002,26002,32002,32001.030.500
28. Juli 20232,30002,37002,25002,26002,2600985.900
27. Juli 20232,44002,51002,24002,26002,26001.420.600
26. Juli 20232,41002,53002,35002,41002,41001.234.200
25. Juli 20232,37002,56802,20002,45002,45002.509.900
24. Juli 20232,55002,70002,53502,57002,57001.417.300
21. Juli 20232,69002,70002,50002,53002,53003.762.000
20. Juli 20232,86002,87002,58002,63002,63001.993.100
19. Juli 20232,71003,10002,71002,89002,89003.414.600
18. Juli 20232,49002,76002,47102,69002,69002.468.100
17. Juli 20232,46002,56002,35502,50002,50001.802.100
14. Juli 20232,68002,68002,42002,47002,47001.637.900
13. Juli 20232,59002,74002,51502,67002,67001.391.300
12. Juli 20232,65002,72902,48102,56002,56001.946.400
11. Juli 20232,63002,69002,44002,57002,57001.713.000
10. Juli 20232,44002,58502,37002,58002,58001.805.800
07. Juli 20232,20002,58002,20002,46502,46502.304.900
06. Juli 20232,36002,42002,16002,18002,18001.713.400
05. Juli 20232,61002,89002,43502,44502,44502.420.200
03. Juli 20232,70002,70002,42002,63002,63002.953.800
30. Juni 20231,99002,94001,99002,72002,720013.101.100
29. Juni 20232,15002,29001,85101,96001,96004.771.100
28. Juni 20232,06002,20002,02002,15002,15001.254.400
27. Juni 20231,92002,16001,89002,09002,09001.886.500
26. Juni 20231,89001,98001,83001,93001,93001.458.800
23. Juni 20231,84001,95001,81501,91001,91004.189.200
22. Juni 20231,81001,90001,74001,88001,88001.720.600
21. Juni 20231,87001,90001,77001,84001,84001.208.600
20. Juni 20232,15002,16901,86001,87001,87001.888.700
16. Juni 20232,16002,17002,04002,13002,13006.934.800
15. Juni 20232,04002,16001,96002,13002,13001.707.100
14. Juni 20232,06002,16001,99002,07002,07002.664.600
13. Juni 20231,73002,06501,68802,04002,04004.925.200
12. Juni 20231,55001,74501,52001,71001,71001.753.000
09. Juni 20231,60001,70001,55001,55001,5500908.000
08. Juni 20231,72001,72001,57501,61501,61501.035.100
07. Juni 20231,70001,75001,61001,75001,75001.297.800
06. Juni 20231,75001,80001,65001,69001,69001.597.200
05. Juni 20231,78001,78001,64001,71001,71001.705.300
02. Juni 20231,59001,80001,59001,76001,76001.744.100
01. Juni 20231,54001,63501,46001,59001,59001.551.700
31. Mai 20231,55001,60001,43001,56001,56002.261.400
30. Mai 20231,38001,61001,37501,55001,55002.390.000
26. Mai 20231,25001,41501,21501,37001,37001.738.900
25. Mai 20231,34001,34001,22001,27001,27001.129.700
24. Mai 20231,41001,47001,31501,34001,34001.353.400
23. Mai 20231,43001,65001,40001,41001,41003.730.000
22. Mai 20231,15001,55001,13001,44001,44004.466.600
19. Mai 20231,21001,25001,12001,13001,1300790.500
18. Mai 20231,17001,24001,15001,22501,2250893.600
17. Mai 20231,15001,24001,10001,18001,18001.223.900
16. Mai 20231,08001,19001,07501,13001,1300972.400
15. Mai 20231,13001,14001,06001,08001,08001.440.000
12. Mai 20231,10001,14001,05001,13001,13001.304.500
11. Mai 20231,24001,25001,09001,11001,11001.608.100
10. Mai 20231,30001,35001,17001,19501,19501.940.800
09. Mai 20231,40001,40501,31001,35001,35001.400.300
08. Mai 20231,40001,45501,35001,39001,39001.376.700
05. Mai 20231,34001,44001,33001,35001,35001.198.800
04. Mai 20231,32001,36001,30001,31001,31001.413.200
03. Mai 20231,33001,43001,32001,33001,33001.557.300
02. Mai 20231,35001,37501,28001,32001,32001.875.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...