RXT - Rackspace Technology, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. Mai 2023 | 1,5500 | 1,5965 | 1,4300 | 1,4800 | 1,4800 | 554.516 |
| 30. Mai 2023 | 1,3800 | 1,6100 | 1,3750 | 1,5500 | 1,5500 | 2.328.100 |
| 26. Mai 2023 | 1,2500 | 1,4150 | 1,2150 | 1,3700 | 1,3700 | 1.738.900 |
| 25. Mai 2023 | 1,3400 | 1,3400 | 1,2200 | 1,2700 | 1,2700 | 1.129.700 |
| 24. Mai 2023 | 1,4100 | 1,4700 | 1,3150 | 1,3400 | 1,3400 | 1.353.400 |
| 23. Mai 2023 | 1,4300 | 1,6500 | 1,4000 | 1,4100 | 1,4100 | 3.730.000 |
| 22. Mai 2023 | 1,1500 | 1,5500 | 1,1300 | 1,4400 | 1,4400 | 4.466.600 |
| 19. Mai 2023 | 1,2100 | 1,2500 | 1,1200 | 1,1300 | 1,1300 | 790.500 |
| 18. Mai 2023 | 1,1700 | 1,2400 | 1,1500 | 1,2250 | 1,2250 | 893.600 |
| 17. Mai 2023 | 1,1500 | 1,2400 | 1,1000 | 1,1800 | 1,1800 | 1.223.900 |
| 16. Mai 2023 | 1,0800 | 1,1900 | 1,0750 | 1,1300 | 1,1300 | 972.400 |
| 15. Mai 2023 | 1,1300 | 1,1400 | 1,0600 | 1,0800 | 1,0800 | 1.440.000 |
| 12. Mai 2023 | 1,1000 | 1,1400 | 1,0500 | 1,1300 | 1,1300 | 1.304.500 |
| 11. Mai 2023 | 1,2400 | 1,2500 | 1,0900 | 1,1100 | 1,1100 | 1.608.100 |
| 10. Mai 2023 | 1,3000 | 1,3500 | 1,1700 | 1,1950 | 1,1950 | 1.940.800 |
| 09. Mai 2023 | 1,4000 | 1,4050 | 1,3100 | 1,3500 | 1,3500 | 1.400.300 |
| 08. Mai 2023 | 1,4000 | 1,4550 | 1,3500 | 1,3900 | 1,3900 | 1.376.700 |
| 05. Mai 2023 | 1,3400 | 1,4400 | 1,3300 | 1,3500 | 1,3500 | 1.198.800 |
| 04. Mai 2023 | 1,3200 | 1,3600 | 1,3000 | 1,3100 | 1,3100 | 1.413.200 |
| 03. Mai 2023 | 1,3300 | 1,4300 | 1,3200 | 1,3300 | 1,3300 | 1.557.300 |
| 02. Mai 2023 | 1,3500 | 1,3750 | 1,2800 | 1,3200 | 1,3200 | 1.875.300 |
| 01. Mai 2023 | 1,4400 | 1,4800 | 1,3350 | 1,3600 | 1,3600 | 1.611.100 |
| 28. Apr. 2023 | 1,4700 | 1,5700 | 1,4500 | 1,4600 | 1,4600 | 1.237.600 |
| 27. Apr. 2023 | 1,4100 | 1,5100 | 1,3900 | 1,4900 | 1,4900 | 1.295.100 |
| 26. Apr. 2023 | 1,4300 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 1.300.800 |
| 25. Apr. 2023 | 1,5200 | 1,5800 | 1,4000 | 1,4350 | 1,4350 | 3.085.400 |
| 24. Apr. 2023 | 1,7200 | 1,7500 | 1,5100 | 1,5200 | 1,5200 | 2.827.100 |
| 21. Apr. 2023 | 1,8700 | 1,8850 | 1,7200 | 1,7800 | 1,7800 | 6.889.100 |
| 20. Apr. 2023 | 1,9100 | 2,0600 | 1,8400 | 1,8800 | 1,8800 | 2.657.400 |
| 19. Apr. 2023 | 2,1400 | 2,1700 | 1,8900 | 1,9200 | 1,9200 | 1.775.800 |
| 18. Apr. 2023 | 2,2100 | 2,2200 | 2,0000 | 2,1700 | 2,1700 | 2.810.500 |
| 17. Apr. 2023 | 1,8200 | 2,2600 | 1,7800 | 2,2400 | 2,2400 | 4.267.000 |
| 14. Apr. 2023 | 1,9000 | 1,9150 | 1,7400 | 1,7900 | 1,7900 | 1.125.300 |
| 13. Apr. 2023 | 2,0600 | 2,1100 | 1,8800 | 1,9000 | 1,9000 | 2.120.500 |
| 12. Apr. 2023 | 1,8800 | 2,0600 | 1,8800 | 2,0100 | 2,0100 | 2.370.000 |
| 11. Apr. 2023 | 1,8800 | 1,9200 | 1,8300 | 1,8400 | 1,8400 | 2.370.200 |
| 10. Apr. 2023 | 1,7600 | 1,8900 | 1,7200 | 1,8900 | 1,8900 | 847.400 |
| 06. Apr. 2023 | 1,6600 | 1,8250 | 1,6100 | 1,7700 | 1,7700 | 1.387.100 |
| 05. Apr. 2023 | 1,6500 | 1,6950 | 1,5790 | 1,6600 | 1,6600 | 1.564.700 |
| 04. Apr. 2023 | 1,7500 | 1,7800 | 1,6100 | 1,6700 | 1,6700 | 1.509.600 |
| 03. Apr. 2023 | 1,8700 | 1,9300 | 1,7450 | 1,7600 | 1,7600 | 1.021.800 |
| 31. März 2023 | 1,7600 | 1,9050 | 1,7600 | 1,8800 | 1,8800 | 1.011.200 |
| 30. März 2023 | 1,8400 | 1,8700 | 1,7350 | 1,7500 | 1,7500 | 721.300 |
| 29. März 2023 | 1,8000 | 1,8400 | 1,7250 | 1,7900 | 1,7900 | 874.600 |
| 28. März 2023 | 1,8000 | 1,8400 | 1,7500 | 1,7500 | 1,7500 | 789.300 |
| 27. März 2023 | 1,8100 | 1,8500 | 1,7000 | 1,8300 | 1,8300 | 1.115.400 |
| 24. März 2023 | 1,7100 | 1,7850 | 1,7000 | 1,7600 | 1,7600 | 774.200 |
| 23. März 2023 | 1,7100 | 1,9950 | 1,7000 | 1,7500 | 1,7500 | 2.204.000 |
| 22. März 2023 | 1,8800 | 1,8800 | 1,6500 | 1,6550 | 1,6550 | 1.583.800 |
| 21. März 2023 | 1,8000 | 1,9400 | 1,8000 | 1,8750 | 1,8750 | 1.325.300 |
| 20. März 2023 | 1,7100 | 1,8700 | 1,5700 | 1,7500 | 1,7500 | 3.255.900 |
| 17. März 2023 | 2,0300 | 2,1000 | 1,9150 | 1,9200 | 1,9200 | 4.170.900 |
| 16. März 2023 | 2,1400 | 2,1800 | 2,0550 | 2,1200 | 2,1200 | 1.255.700 |
| 15. März 2023 | 2,0500 | 2,1600 | 2,0500 | 2,1400 | 2,1400 | 1.183.900 |
| 14. März 2023 | 2,0700 | 2,2200 | 2,0700 | 2,1200 | 2,1200 | 1.504.300 |
| 13. März 2023 | 2,1100 | 2,1400 | 2,0200 | 2,0700 | 2,0700 | 1.984.700 |
| 10. März 2023 | 2,3300 | 2,3300 | 2,1200 | 2,1300 | 2,1300 | 1.423.800 |
| 09. März 2023 | 2,4000 | 2,5650 | 2,3600 | 2,3800 | 2,3800 | 1.424.400 |
| 08. März 2023 | 2,3200 | 2,4500 | 2,2300 | 2,4200 | 2,4200 | 1.310.000 |
| 07. März 2023 | 2,3800 | 2,4200 | 2,2200 | 2,2500 | 2,2500 | 961.200 |
| 06. März 2023 | 2,4500 | 2,5600 | 2,3750 | 2,3900 | 2,3900 | 1.000.100 |
| 03. März 2023 | 2,3600 | 2,4800 | 2,3200 | 2,4500 | 2,4500 | 970.500 |
| 02. März 2023 | 2,2500 | 2,3600 | 2,2020 | 2,3400 | 2,3400 | 1.382.700 |
| 01. März 2023 | 2,3200 | 2,3600 | 2,2500 | 2,2800 | 2,2800 | 1.304.200 |
| 28. Feb. 2023 | 2,3200 | 2,4100 | 2,3200 | 2,3500 | 2,3500 | 1.200.900 |
| 27. Feb. 2023 | 2,4400 | 2,4800 | 2,3000 | 2,3500 | 2,3500 | 1.476.100 |
| 24. Feb. 2023 | 2,6200 | 2,6450 | 2,4000 | 2,4300 | 2,4300 | 1.818.500 |
| 23. Feb. 2023 | 2,9800 | 3,1200 | 2,6300 | 2,6700 | 2,6700 | 2.078.100 |
| 22. Feb. 2023 | 2,7500 | 2,8400 | 2,6400 | 2,6400 | 2,6400 | 1.307.300 |
| 21. Feb. 2023 | 2,8400 | 2,8890 | 2,6900 | 2,7400 | 2,7400 | 1.205.400 |
| 17. Feb. 2023 | 3,0400 | 3,0450 | 2,8400 | 2,9300 | 2,9300 | 894.700 |
| 16. Feb. 2023 | 3,1000 | 3,1500 | 3,0000 | 3,0100 | 3,0100 | 762.300 |
| 15. Feb. 2023 | 2,9900 | 3,1800 | 2,9600 | 3,1700 | 3,1700 | 902.800 |
| 14. Feb. 2023 | 3,0600 | 3,0750 | 2,9550 | 3,0200 | 3,0200 | 603.000 |
| 13. Feb. 2023 | 3,0300 | 3,0800 | 2,9850 | 3,0800 | 3,0800 | 606.300 |
| 10. Feb. 2023 | 2,9100 | 3,0700 | 2,8700 | 3,0000 | 3,0000 | 871.600 |
| 09. Feb. 2023 | 3,1800 | 3,2300 | 2,9400 | 2,9500 | 2,9500 | 1.024.400 |
| 08. Feb. 2023 | 3,0900 | 3,1890 | 3,0700 | 3,1400 | 3,1400 | 685.200 |
| 07. Feb. 2023 | 3,1200 | 3,1690 | 3,0200 | 3,1300 | 3,1300 | 1.209.700 |
| 06. Feb. 2023 | 3,2900 | 3,3300 | 3,0900 | 3,1100 | 3,1100 | 876.500 |
| 03. Feb. 2023 | 3,3200 | 3,4200 | 3,2600 | 3,3200 | 3,3200 | 1.251.600 |
| 02. Feb. 2023 | 3,4100 | 3,5650 | 3,2950 | 3,4300 | 3,4300 | 2.210.000 |
| 01. Feb. 2023 | 3,0000 | 3,3500 | 3,0000 | 3,2900 | 3,2900 | 1.627.800 |
| 31. Jan. 2023 | 2,9700 | 3,0500 | 2,9300 | 3,0000 | 3,0000 | 919.800 |
| 30. Jan. 2023 | 3,0600 | 3,0750 | 2,9300 | 2,9500 | 2,9500 | 605.400 |
| 27. Jan. 2023 | 2,9300 | 3,0800 | 2,9100 | 3,0600 | 3,0600 | 839.500 |
| 26. Jan. 2023 | 2,8800 | 3,0000 | 2,8600 | 2,9300 | 2,9300 | 886.300 |
| 25. Jan. 2023 | 2,8600 | 2,9100 | 2,8000 | 2,8700 | 2,8700 | 568.500 |
| 24. Jan. 2023 | 2,9400 | 3,1200 | 2,8950 | 2,9200 | 2,9200 | 873.100 |
| 23. Jan. 2023 | 2,9000 | 2,9800 | 2,8200 | 2,9300 | 2,9300 | 972.000 |
| 20. Jan. 2023 | 2,8400 | 2,8900 | 2,7050 | 2,8500 | 2,8500 | 2.231.900 |
| 19. Jan. 2023 | 2,8100 | 2,8400 | 2,6750 | 2,8000 | 2,8000 | 1.691.300 |
| 18. Jan. 2023 | 3,0500 | 3,1500 | 2,8300 | 2,8600 | 2,8600 | 1.351.000 |
| 17. Jan. 2023 | 2,7900 | 3,1100 | 2,7500 | 3,0000 | 3,0000 | 3.213.100 |
| 13. Jan. 2023 | 2,6800 | 2,8800 | 2,6100 | 2,8200 | 2,8200 | 1.998.000 |
| 12. Jan. 2023 | 2,6200 | 2,7650 | 2,6200 | 2,6900 | 2,6900 | 1.669.700 |
| 11. Jan. 2023 | 2,5900 | 2,6600 | 2,5400 | 2,6200 | 2,6200 | 1.451.400 |
| 10. Jan. 2023 | 2,6700 | 2,7300 | 2,5150 | 2,5500 | 2,5500 | 1.845.300 |
| 09. Jan. 2023 | 2,7300 | 2,8450 | 2,6500 | 2,6700 | 2,6700 | 2.625.200 |
| 06. Jan. 2023 | 2,7900 | 2,8300 | 2,6600 | 2,6900 | 2,6900 | 1.381.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
