Reddit, Inc. Class A RDDT
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$142,44-2,92 (-2,01 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $142,44 | -2,01 % | $147,48 | $151,89 | $142,42 | 4,89M |
| 2026-09-29 | $145,36 | +1,59 % | $144,95 | $147,55 | $141,32 | 4,98M |
| 2026-09-28 | $143,08 | -4,51 % | $149,00 | $149,29 | $143,08 | 4,34M |
| 2026-09-25 | $149,84 | -1,89 % | $152,73 | $154,76 | $149,82 | 2,87M |
| 2026-09-24 | $152,72 | +0,49 % | $151,50 | $153,88 | $150,20 | 3,26M |
| 2026-09-23 | $151,98 | -2,37 % | $154,01 | $154,94 | $147,77 | 4,57M |
| 2026-09-22 | $155,67 | -1,93 % | $161,28 | $161,67 | $152,33 | 4,25M |
| 2026-09-21 | $158,73 | +5,22 % | $152,67 | $160,35 | $151,74 | 5,46M |
| 2026-09-18 | $150,85 | -1,30 % | $152,69 | $154,10 | $150,20 | 13,89M |
| 2026-09-17 | $152,83 | -3,03 % | $154,71 | $156,53 | $149,21 | 5,74M |
| 2026-09-16 | $157,60 | -1,27 % | $160,62 | $162,04 | $156,16 | 2,90M |
| 2026-09-15 | $159,63 | -1,69 % | $157,90 | $164,16 | $157,30 | 5,09M |
| 2026-09-14 | $162,38 | +2,92 % | $160,00 | $166,18 | $157,11 | 4,55M |
| 2026-09-11 | $157,77 | +1,56 % | $157,55 | $159,50 | $154,61 | 3,19M |
| 2026-09-10 | $155,34 | +6,08 % | $146,34 | $156,95 | $144,80 | 5,81M |
| 2026-09-09 | $146,44 | -1,97 % | $148,64 | $149,21 | $145,17 | 4,82M |
| 2026-09-08 | $149,38 | -3,29 % | $155,01 | $156,60 | $148,46 | 5,01M |
| 2026-09-04 | $154,46 | -0,98 % | $155,74 | $156,49 | $152,35 | 2,83M |
| 2026-09-03 | $155,99 | -1,33 % | $159,26 | $162,50 | $154,63 | 4,03M |
| 2026-09-02 | $158,10 | +9,31 % | $144,02 | $158,27 | $143,47 | 6,23M |
| 2026-09-01 | $144,64 | -2,14 % | $144,79 | $147,86 | $143,80 | 3,79M |
| 2026-08-31 | $147,81 | -3,39 % | $151,32 | $151,94 | $146,62 | 3,86M |
| 2026-08-28 | $153,00 | -0,62 % | $152,25 | $158,86 | $152,06 | 2,75M |
| 2026-08-27 | $153,95 | -0,91 % | $155,76 | $158,99 | $153,50 | 2,71M |
| 2026-08-26 | $155,36 | -4,36 % | $161,00 | $165,91 | $155,27 | 3,69M |
| 2026-08-25 | $162,45 | +6,39 % | $153,49 | $162,63 | $152,77 | 4,38M |
| 2026-08-24 | $152,70 | -0,38 % | $150,01 | $154,40 | $149,20 | 3,52M |
| 2026-08-21 | $153,29 | +1,98 % | $151,79 | $155,30 | $150,04 | 4,55M |
| 2026-08-20 | $150,31 | -0,92 % | $149,61 | $150,77 | $144,05 | 7,67M |
| 2026-08-19 | $151,71 | -4,13 % | $156,66 | $158,25 | $151,37 | 8,16M |
| 2026-08-18 | $158,25 | -3,80 % | $166,10 | $167,54 | $157,45 | 7,45M |
| 2026-08-17 | $164,50 | -7,63 % | $177,51 | $178,34 | $164,18 | 37,85M |
| 2026-08-14 | $178,09 | +12,63 % | $175,78 | $184,28 | $174,00 | 21,50M |
| 2026-08-13 | $158,12 | +3,04 % | $154,51 | $159,29 | $152,67 | 4,66M |
| 2026-08-12 | $153,45 | -1,75 % | $157,64 | $158,00 | $152,01 | 3,32M |
| 2026-08-11 | $156,19 | -1,59 % | $158,00 | $161,98 | $155,62 | 2,74M |
| 2026-08-10 | $158,72 | -1,84 % | $161,49 | $163,24 | $157,65 | 3,10M |
| 2026-08-07 | $161,70 | +7,18 % | $153,30 | $163,90 | $153,22 | 4,51M |
| 2026-08-06 | $150,87 | -2,83 % | $150,94 | $155,27 | $149,51 | 3,47M |
| 2026-08-05 | $155,26 | -2,94 % | $159,28 | $160,79 | $153,50 | 4,17M |
| 2026-08-04 | $159,97 | +3,40 % | $153,62 | $162,82 | $152,78 | 6,16M |
| 2026-08-03 | $154,71 | +9,98 % | $141,90 | $157,72 | $140,05 | 10,65M |
| 2026-07-31 | $140,67 | -20,99 % | $147,70 | $151,38 | $135,22 | 29,92M |
| 2026-07-30 | $178,04 | +0,03 % | $180,00 | $182,42 | $175,00 | 11,86M |
| 2026-07-29 | $177,99 | -0,25 % | $181,94 | $185,91 | $176,32 | 4,23M |
| 2026-07-28 | $178,44 | -0,44 % | $179,25 | $180,80 | $173,61 | 2,89M |
| 2026-07-27 | $179,23 | +6,22 % | $173,34 | $183,88 | $172,73 | 4,26M |
| 2026-07-24 | $168,73 | -0,03 % | $169,50 | $173,20 | $165,55 | 3,54M |
| 2026-07-23 | $168,78 | -0,94 % | $174,42 | $179,28 | $168,29 | 3,84M |
| 2026-07-22 | $170,38 | -8,32 % | $172,90 | $174,00 | $166,00 | 8,99M |
| 2026-07-21 | $185,84 | +2,31 % | $181,50 | $186,99 | $178,00 | 2,60M |
| 2026-07-20 | $181,64 | +0,25 % | $179,00 | $187,43 | $174,46 | 4,06M |
| 2026-07-17 | $181,18 | -2,20 % | $181,54 | $184,95 | $173,71 | 3,33M |
| 2026-07-16 | $185,26 | -6,45 % | $199,69 | $200,32 | $184,62 | 3,76M |
| 2026-07-15 | $198,03 | -2,58 % | $204,61 | $207,00 | $189,75 | 4,07M |
| 2026-07-14 | $203,27 | +1,16 % | $197,18 | $204,89 | $197,18 | 2,43M |
| 2026-07-13 | $200,93 | +2,86 % | $199,00 | $204,07 | $193,88 | 4,37M |
| 2026-07-10 | $195,34 | -2,48 % | $205,80 | $208,05 | $192,61 | 3,76M |
| 2026-07-09 | $200,31 | +2,56 % | $193,01 | $200,85 | $189,64 | 2,25M |
| 2026-07-08 | $195,31 | -2,07 % | $195,63 | $199,19 | $189,33 | 2,82M |
| 2026-07-07 | $199,44 | -0,71 % | $200,83 | $206,49 | $198,81 | 4,13M |
| 2026-07-06 | $200,86 | +3,18 % | $197,96 | $207,54 | $196,44 | 5,57M |
| 2026-07-02 | $194,67 | -1,56 % | $194,01 | $198,72 | $184,38 | 4,46M |
| 2026-07-01 | $197,76 | +13,93 % | $175,01 | $201,16 | $175,01 | 8,76M |
| 2026-06-30 | $173,58 | -0,46 % | $172,60 | $175,38 | $169,75 | 2,48M |
| 2026-06-29 | $174,39 | +4,46 % | $168,29 | $176,35 | $166,60 | 3,13M |
| 2026-06-26 | $166,94 | +5,64 % | $156,62 | $169,02 | $155,70 | 6,33M |
| 2026-06-25 | $158,02 | -1,68 % | $160,35 | $160,35 | $152,65 | 2,78M |
| 2026-06-24 | $160,72 | -2,96 % | $164,70 | $167,70 | $157,27 | 4,17M |
| 2026-06-23 | $165,63 | -2,82 % | $167,00 | $174,00 | $164,67 | 3,36M |
| 2026-06-22 | $170,44 | -2,58 % | $171,86 | $182,30 | $167,01 | 4,39M |
| 2026-06-18 | $174,96 | +5,43 % | $169,00 | $176,22 | $165,88 | 5,34M |
| 2026-06-17 | $165,95 | -5,38 % | $174,41 | $175,41 | $165,95 | 4,41M |
| 2026-06-16 | $175,39 | -3,57 % | $181,95 | $182,41 | $174,72 | 3,56M |
| 2026-06-15 | $181,88 | +12,20 % | $168,81 | $182,00 | $167,90 | 4,84M |
| 2026-06-12 | $162,10 | -6,44 % | $172,49 | $173,00 | $158,36 | 5,77M |
| 2026-06-11 | $173,26 | +0,61 % | $168,70 | $174,00 | $163,77 | 3,21M |
| 2026-06-10 | $172,21 | -3,31 % | $174,45 | $179,80 | $170,80 | 3,24M |
| 2026-06-09 | $178,11 | +4,08 % | $178,55 | $183,12 | $166,90 | 5,24M |
| 2026-06-08 | $171,13 | -1,34 % | $171,51 | $173,45 | $166,16 | 3,03M |
| 2026-06-05 | $173,45 | -5,69 % | $182,18 | $186,45 | $167,04 | 5,97M |
| 2026-06-04 | $183,91 | +8,51 % | $170,40 | $187,34 | $169,81 | 7,38M |
| 2026-06-03 | $169,49 | +0,21 % | $167,00 | $170,49 | $159,11 | 3,40M |
| 2026-06-02 | $169,13 | -4,90 % | $174,52 | $175,75 | $166,66 | 4,32M |
| 2026-06-01 | $177,85 | +1,05 % | $179,90 | $182,65 | $174,85 | 5,79M |
| 2026-05-29 | $176,00 | +4,96 % | $168,71 | $176,69 | $166,49 | 9,35M |
| 2026-05-28 | $167,69 | +8,76 % | $155,01 | $167,72 | $151,66 | 5,73M |
| 2026-05-27 | $154,19 | +6,60 % | $144,50 | $158,55 | $144,24 | 5,70M |
| 2026-05-26 | $144,64 | +2,10 % | $143,49 | $145,89 | $139,55 | 5,40M |
| 2026-05-22 | $141,67 | -5,58 % | $145,23 | $145,79 | $140,67 | 7,85M |