Deutsche Märkte geschlossen

Rackspace Technology, Inc. (RXT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,6300-0,0500 (-2,98%)
Börsenschluss: 04:00PM EDT
1,6100 -0,02 (-1,23%)
Nachbörse: 04:07PM EDT
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 20241,66001,67001,60001,63001,6300425.460
23. Apr. 20241,65001,75001,63501,68001,6800560.200
22. Apr. 20241,61001,65001,58001,65001,6500538.300
19. Apr. 20241,52001,64001,52001,60001,60002.439.600
18. Apr. 20241,52001,62001,51001,57001,5700752.200
17. Apr. 20241,62001,67001,51001,52001,52001.004.100
16. Apr. 20241,57001,62701,56001,58001,5800763.300
15. Apr. 20241,70001,72501,59001,60001,6000739.900
12. Apr. 20241,68001,70001,62501,67001,6700554.500
11. Apr. 20241,68001,75001,66001,69001,6900417.300
10. Apr. 20241,70001,70001,63001,68001,6800835.900
09. Apr. 20241,69001,78001,67001,75001,7500672.700
08. Apr. 20241,77001,82001,72001,73001,7300753.400
05. Apr. 20241,84001,85501,77001,77001,7700453.900
04. Apr. 20241,85001,97001,81501,84001,84001.783.900
03. Apr. 20241,63001,85001,58001,84001,84001.787.200
02. Apr. 20241,52001,64501,45001,64001,64001.881.600
01. Apr. 20241,62001,62001,52101,54001,5400839.400
28. März 20241,59001,65001,55001,58001,5800754.200
27. März 20241,50001,58501,50001,58001,5800750.300
26. März 20241,55001,58001,48001,48001,4800972.800
25. März 20241,54001,58001,49001,51001,51001.268.500
22. März 20241,66001,66001,54001,54001,54001.424.900
21. März 20241,71001,74001,66001,69001,69001.205.800
20. März 20241,58001,74001,56001,71001,71001.346.200
19. März 20241,55001,65001,51001,62001,62001.599.800
18. März 20241,59001,64001,55001,56001,56001.590.900
15. März 20241,64001,70001,57001,59001,59006.440.000
14. März 20241,80001,82001,64001,64001,64002.762.800
13. März 20241,97002,01001,75001,78501,78505.377.000
12. März 20242,13002,34002,09002,21002,21003.577.400
11. März 20242,02002,14001,94002,10002,10002.390.900
08. März 20242,00002,09901,96002,03002,03001.503.600
07. März 20241,89002,04001,81001,95001,95001.554.300
06. März 20241,73001,91001,72001,84001,84002.030.600
05. März 20241,90001,96001,71001,76001,76001.880.200
04. März 20242,19002,24001,95001,96001,96001.475.500
01. März 20242,12002,23002,05002,17002,17001.361.600
29. Feb. 20242,04002,15002,00002,11002,11001.228.300
28. Feb. 20242,05002,06501,98001,99001,9900956.200
27. Feb. 20242,08002,17002,06002,07002,0700894.400
26. Feb. 20241,97002,11001,92102,08002,08001.401.200
23. Feb. 20242,10002,18001,88501,96001,96001.529.800
22. Feb. 20241,91002,23001,89002,12002,12002.025.900
21. Feb. 20241,90001,97001,89001,92001,92001.284.600
20. Feb. 20241,92001,98501,84001,94001,94001.228.600
16. Feb. 20241,95002,06501,89002,00002,00001.318.400
15. Feb. 20241,81002,01001,81001,96001,96001.849.900
14. Feb. 20241,78001,87501,74001,81001,8100893.800
13. Feb. 20241,81001,82501,72001,72001,72001.178.000
12. Feb. 20241,67001,92001,65001,84001,84002.145.000
09. Feb. 20241,58001,69001,57001,67001,6700630.700
08. Feb. 20241,60001,62001,57001,59001,5900651.900
07. Feb. 20241,57001,62001,52001,58001,5800735.900
06. Feb. 20241,50001,57001,49501,55001,5500502.000
05. Feb. 20241,63001,63001,51001,53001,5300831.000
02. Feb. 20241,67001,69001,62001,65001,6500537.300
01. Feb. 20241,69001,74001,66001,69001,6900757.000
31. Jan. 20241,71001,79001,66001,68001,68001.027.100
30. Jan. 20241,82001,84001,73101,75001,7500632.900
29. Jan. 20241,73501,86501,71001,83001,8300697.600
26. Jan. 20241,69001,80001,65001,77001,77001.063.700
25. Jan. 20241,61001,74501,59001,71001,71002.730.500
24. Jan. 20242,00002,00801,89501,92001,9200645.000
23. Jan. 20241,92002,04001,90101,94001,94001.504.000
22. Jan. 20241,74001,91001,74001,90001,90001.391.400
19. Jan. 20241,64001,74501,57501,73001,73002.629.000
18. Jan. 20241,65001,68001,56001,62001,6200825.000
17. Jan. 20241,69001,70001,56001,64001,64001.283.000
16. Jan. 20241,77001,85501,71001,72001,7200856.000
12. Jan. 20241,70001,97901,64001,75001,75001.885.000
11. Jan. 20241,81001,81001,67001,73001,7300763.500
10. Jan. 20241,67001,82501,64501,79001,79001.087.200
09. Jan. 20241,74001,77001,65001,68001,6800893.900
08. Jan. 20241,76001,83001,71001,78001,7800505.200
05. Jan. 20241,77001,87001,74001,79001,79001.137.100
04. Jan. 20241,84001,86001,76501,77001,7700628.700
03. Jan. 20241,85001,95501,81001,83001,8300878.600
02. Jan. 20241,96002,09001,87001,89001,89001.280.600
29. Dez. 20231,99002,04001,86002,00002,00001.412.600
28. Dez. 20231,90002,02001,88001,99001,99001.091.600
27. Dez. 20231,96001,98501,85501,89001,8900886.600
26. Dez. 20231,79002,00001,79001,96001,96001.150.500
22. Dez. 20231,81001,87001,76001,78001,7800853.900
21. Dez. 20231,69001,81501,66001,80001,8000868.700
20. Dez. 20231,75001,79001,62001,63001,6300729.500
19. Dez. 20231,71001,79501,67001,76001,76001.282.600
18. Dez. 20231,74001,80501,65001,67001,67001.210.700
15. Dez. 20231,85001,91001,78001,80001,80003.173.800
14. Dez. 20231,75002,00701,75001,89001,89002.685.900
13. Dez. 20231,66001,73001,55001,70001,70001.597.500
12. Dez. 20231,69001,73801,65001,72001,72001.058.400
11. Dez. 20231,59001,73001,58001,72001,72001.315.700
08. Dez. 20231,49001,61001,47001,59001,59001.158.500
07. Dez. 20231,46001,53101,37501,51001,51001.101.100
06. Dez. 20231,36001,46001,36001,42001,4200575.300
05. Dez. 20231,49001,49001,34001,36001,3600822.300
04. Dez. 20231,45001,61001,45001,49001,49001.292.400
01. Dez. 20231,27001,49001,27001,47001,47002.587.500
30. Nov. 20231,38001,39001,22001,26001,26002.304.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...