Rice Acquisition Corporation 3 Class A KRSP
NYSE · Vereinigte Staaten · Finanzen
$10,63-0,04 (-0,37 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,63 | -0,37 % | $10,72 | $10,72 | $10,55 | 20,80K |
| 2026-09-30 | $10,67 | -0,09 % | $10,66 | $10,75 | $10,55 | 1,70K |
| 2026-09-29 | $10,68 | -1,11 % | $10,68 | $10,68 | $10,68 | 200 |
| 2026-09-28 | $10,80 | -1,82 % | $10,65 | $10,88 | $10,55 | 25,00K |
| 2026-09-25 | $11,00 | +4,27 % | $10,56 | $11,00 | $10,47 | 1,92M |
| 2026-09-24 | $10,55 | -0,38 % | $10,50 | $10,60 | $10,50 | 131,70K |
| 2026-09-23 | $10,59 | +0,57 % | $10,50 | $10,59 | $10,50 | 400 |
| 2026-09-22 | $10,53 | +0,29 % | $10,50 | $10,56 | $10,50 | 20,70K |
| 2026-09-21 | $10,50 | 0,00 % | $10,50 | $10,50 | $10,50 | 0 |
| 2026-09-18 | $10,50 | -0,28 % | $10,50 | $10,50 | $10,50 | 200 |
| 2026-09-17 | $10,53 | +0,19 % | $10,51 | $10,55 | $10,50 | 6,20K |
| 2026-09-16 | $10,51 | -0,19 % | $10,51 | $10,51 | $10,51 | 100 |
| 2026-09-15 | $10,53 | 0,00 % | $10,53 | $10,57 | $10,53 | 169,00K |
| 2026-09-14 | $10,53 | -0,47 % | $10,53 | $10,53 | $10,53 | 800 |
| 2026-09-11 | $10,58 | +0,57 % | $10,51 | $10,58 | $10,51 | 700 |
| 2026-09-10 | $10,52 | -0,28 % | $10,52 | $10,52 | $10,52 | 100 |
| 2026-09-09 | $10,55 | -0,47 % | $10,51 | $10,55 | $10,51 | 4,70K |
| 2026-09-08 | $10,60 | +0,86 % | $10,50 | $10,60 | $10,50 | 700 |
| 2026-09-04 | $10,51 | -0,38 % | $10,52 | $10,52 | $10,51 | 900 |
| 2026-09-03 | $10,55 | +0,09 % | $10,53 | $10,55 | $10,50 | 200,40K |
| 2026-09-02 | $10,54 | -0,57 % | $10,50 | $10,54 | $10,50 | 50,10K |
| 2026-09-01 | $10,60 | +0,19 % | $10,60 | $10,60 | $10,60 | 1,40K |
| 2026-08-31 | $10,58 | -0,84 % | $10,50 | $10,67 | $10,50 | 14,60K |
| 2026-08-28 | $10,67 | 0,00 % | $10,67 | $10,67 | $10,67 | 0 |
| 2026-08-27 | $10,67 | +0,09 % | $10,60 | $10,67 | $10,59 | 1,70K |
| 2026-08-26 | $10,66 | +0,09 % | $10,50 | $10,66 | $10,50 | 2,70K |
| 2026-08-25 | $10,65 | +0,47 % | $10,50 | $10,65 | $10,50 | 200 |
| 2026-08-24 | $10,60 | 0,00 % | $10,48 | $10,69 | $10,46 | 4,40K |
| 2026-08-21 | $10,60 | 0,00 % | $10,48 | $10,60 | $10,48 | 300 |
| 2026-08-20 | $10,60 | +0,47 % | $10,48 | $10,60 | $10,48 | 400 |
| 2026-08-19 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-08-18 | $10,55 | +0,67 % | $10,46 | $10,55 | $10,46 | 5,90K |
| 2026-08-17 | $10,48 | +0,24 % | $10,45 | $10,48 | $10,45 | 16,60K |
| 2026-08-14 | $10,45 | -0,05 % | $10,46 | $10,46 | $10,45 | 5,60K |
| 2026-08-13 | $10,46 | 0,00 % | $10,46 | $10,52 | $10,46 | 8,50K |
| 2026-08-12 | $10,46 | -0,10 % | $10,46 | $10,46 | $10,46 | 200 |
| 2026-08-11 | $10,47 | 0,00 % | $10,47 | $10,47 | $10,47 | 0 |
| 2026-08-10 | $10,47 | 0,00 % | $10,47 | $10,47 | $10,47 | 200 |
| 2026-08-07 | $10,47 | +0,10 % | $10,46 | $10,60 | $10,46 | 11,30K |
| 2026-08-06 | $10,46 | -0,10 % | $10,46 | $10,46 | $10,46 | 200 |
| 2026-08-05 | $10,47 | -0,29 % | $10,46 | $10,50 | $10,46 | 5,10K |
| 2026-08-04 | $10,50 | +0,38 % | $10,46 | $10,50 | $10,46 | 29,00K |
| 2026-08-03 | $10,46 | -0,52 % | $10,46 | $10,46 | $10,46 | 200 |
| 2026-07-31 | $10,52 | +0,53 % | $10,45 | $10,57 | $10,45 | 6,00K |
| 2026-07-30 | $10,46 | 0,00 % | $10,42 | $10,54 | $10,40 | 354,50K |
| 2026-07-29 | $10,46 | -0,10 % | $10,46 | $10,47 | $10,46 | 3,30K |
| 2026-07-28 | $10,47 | +0,10 % | $10,46 | $10,58 | $10,46 | 3,10K |
| 2026-07-27 | $10,46 | 0,00 % | $10,46 | $10,46 | $10,46 | 200 |
| 2026-07-24 | $10,46 | 0,00 % | $10,46 | $10,46 | $10,46 | 200 |
| 2026-07-23 | $10,46 | -0,76 % | $10,46 | $10,46 | $10,46 | 200 |
| 2026-07-22 | $10,54 | 0,00 % | $10,54 | $10,54 | $10,54 | 0 |
| 2026-07-21 | $10,54 | 0,00 % | $10,54 | $10,54 | $10,54 | 0 |
| 2026-07-20 | $10,54 | 0,00 % | $10,54 | $10,54 | $10,54 | 0 |
| 2026-07-17 | $10,54 | 0,00 % | $10,54 | $10,54 | $10,54 | 0 |
| 2026-07-16 | $10,54 | +0,09 % | $10,54 | $10,54 | $10,54 | 2,00K |
| 2026-07-15 | $10,53 | -0,38 % | $10,48 | $10,53 | $10,48 | 14,40K |
| 2026-07-14 | $10,57 | +0,19 % | $10,57 | $10,57 | $10,57 | 1,80K |
| 2026-07-13 | $10,55 | +0,09 % | $10,45 | $10,55 | $10,45 | 8,20K |
| 2026-07-10 | $10,54 | -0,09 % | $10,55 | $10,55 | $10,51 | 60,20K |
| 2026-07-09 | $10,55 | -0,14 % | $10,55 | $10,57 | $10,51 | 76,90K |
| 2026-07-08 | $10,56 | +0,62 % | $10,44 | $10,56 | $10,44 | 22,20K |
| 2026-07-07 | $10,50 | -0,10 % | $10,50 | $10,50 | $10,50 | 200 |
| 2026-07-06 | $10,51 | +0,10 % | $10,97 | $10,97 | $10,51 | 3,10K |
| 2026-07-02 | $10,50 | -0,10 % | $10,46 | $10,51 | $10,46 | 7,40K |
| 2026-07-01 | $10,51 | +0,10 % | $10,50 | $10,52 | $10,50 | 8,50K |
| 2026-06-30 | $10,50 | 0,00 % | $10,50 | $10,50 | $10,50 | 30,10K |
| 2026-06-29 | $10,50 | 0,00 % | $10,51 | $10,51 | $10,42 | 13,70K |
| 2026-06-26 | $10,50 | +0,77 % | $10,46 | $10,50 | $10,46 | 6,10K |
| 2026-06-25 | $10,42 | -0,48 % | $10,41 | $10,44 | $10,41 | 3,40K |
| 2026-06-24 | $10,47 | +0,58 % | $10,41 | $10,47 | $10,41 | 700 |
| 2026-06-23 | $10,41 | +0,10 % | $10,41 | $10,41 | $10,41 | 400 |
| 2026-06-22 | $10,40 | -1,05 % | $10,36 | $10,40 | $10,36 | 3,60K |
| 2026-06-18 | $10,51 | +0,10 % | $11,00 | $11,89 | $10,42 | 8,10K |
| 2026-06-17 | $10,50 | +0,86 % | $10,43 | $10,50 | $10,43 | 500 |
| 2026-06-16 | $10,41 | 0,00 % | $10,43 | $10,60 | $10,41 | 1,20K |
| 2026-06-15 | $10,41 | 0,00 % | $10,41 | $10,41 | $10,41 | 0 |
| 2026-06-12 | $10,41 | -0,38 % | $10,41 | $10,41 | $10,41 | 100 |
| 2026-06-11 | $10,45 | 0,00 % | $10,41 | $10,45 | $10,41 | 121,70K |
| 2026-06-10 | $10,45 | 0,00 % | $10,45 | $10,45 | $10,41 | 36,70K |
| 2026-06-09 | $10,45 | +0,38 % | $10,43 | $10,45 | $10,43 | 452,10K |
| 2026-06-08 | $10,41 | 0,00 % | $10,41 | $10,41 | $10,41 | 0 |
| 2026-06-05 | $10,41 | 0,00 % | $10,44 | $10,45 | $10,41 | 1,80K |
| 2026-06-04 | $10,41 | 0,00 % | $10,41 | $10,41 | $10,41 | 0 |
| 2026-06-03 | $10,41 | 0,00 % | $10,41 | $10,41 | $10,41 | 100 |
| 2026-06-02 | $10,41 | 0,00 % | $10,41 | $10,41 | $10,41 | 300 |
| 2026-06-01 | $10,41 | +0,39 % | $10,36 | $10,50 | $10,36 | 8,50K |
| 2026-05-29 | $10,37 | -0,38 % | $10,36 | $10,48 | $10,36 | 2,90K |
| 2026-05-28 | $10,41 | 0,00 % | $10,41 | $10,41 | $10,41 | 0 |
| 2026-05-27 | $10,41 | -0,38 % | $10,50 | $10,65 | $10,41 | 1,30K |
| 2026-05-26 | $10,45 | 0,00 % | $10,45 | $10,45 | $10,45 | 0 |