Roadzen, Inc. RDZN
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,23-0,09 (-7,20 %)
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 | $1,23 | -7,20 % | $1,31 | $1,32 | $1,22 | 290,82K |
| 2026-09-30 | $1,32 | -3,65 % | $1,36 | $1,39 | $1,25 | 1,18M |
| 2026-09-29 | $1,37 | +9,16 % | $1,25 | $1,39 | $1,25 | 303,70K |
| 2026-09-28 | $1,25 | -10,36 % | $1,35 | $1,36 | $1,25 | 214,90K |
| 2026-09-25 | $1,40 | +8,95 % | $1,28 | $1,41 | $1,28 | 703,20K |
| 2026-09-24 | $1,28 | +9,83 % | $1,17 | $1,29 | $1,16 | 321,00K |
| 2026-09-23 | $1,17 | -3,31 % | $1,21 | $1,22 | $1,16 | 261,40K |
| 2026-09-22 | $1,21 | -1,63 % | $1,23 | $1,29 | $1,20 | 480,90K |
| 2026-09-21 | $1,23 | 0,00 % | $1,25 | $1,30 | $1,20 | 377,80K |
| 2026-09-18 | $1,23 | +2,50 % | $1,19 | $1,27 | $1,18 | 699,50K |
| 2026-09-17 | $1,20 | +1,69 % | $1,19 | $1,21 | $1,16 | 405,20K |
| 2026-09-16 | $1,18 | -1,67 % | $1,20 | $1,21 | $1,15 | 320,80K |
| 2026-09-15 | $1,20 | +4,35 % | $1,14 | $1,20 | $1,10 | 445,00K |
| 2026-09-14 | $1,15 | +0,88 % | $1,15 | $1,15 | $1,11 | 386,90K |
| 2026-09-11 | $1,14 | -0,87 % | $1,18 | $1,18 | $1,12 | 357,90K |
| 2026-09-10 | $1,15 | -7,26 % | $1,21 | $1,24 | $1,14 | 330,70K |
| 2026-09-09 | $1,24 | -3,88 % | $1,29 | $1,32 | $1,21 | 256,80K |
| 2026-09-08 | $1,29 | 0,00 % | $1,27 | $1,32 | $1,24 | 425,50K |
| 2026-09-04 | $1,29 | -3,73 % | $1,33 | $1,33 | $1,27 | 266,30K |
| 2026-09-03 | $1,34 | +3,08 % | $1,30 | $1,34 | $1,26 | 195,70K |
| 2026-09-02 | $1,30 | -6,47 % | $1,39 | $1,44 | $1,25 | 639,00K |
| 2026-09-01 | $1,39 | -1,42 % | $1,39 | $1,45 | $1,37 | 336,80K |
| 2026-08-31 | $1,41 | -4,73 % | $1,45 | $1,48 | $1,41 | 198,10K |
| 2026-08-28 | $1,48 | -0,67 % | $1,49 | $1,51 | $1,47 | 133,40K |
| 2026-08-27 | $1,49 | +1,36 % | $1,48 | $1,52 | $1,47 | 220,00K |
| 2026-08-26 | $1,47 | -2,65 % | $1,51 | $1,53 | $1,46 | 260,00K |
| 2026-08-25 | $1,51 | -2,89 % | $1,55 | $1,57 | $1,48 | 333,80K |
| 2026-08-24 | $1,55 | +0,32 % | $1,58 | $1,58 | $1,52 | 270,60K |
| 2026-08-21 | $1,55 | 0,00 % | $1,56 | $1,63 | $1,54 | 394,00K |
| 2026-08-20 | $1,55 | +2,65 % | $1,51 | $1,59 | $1,49 | 259,30K |
| 2026-08-19 | $1,51 | -1,95 % | $1,56 | $1,57 | $1,50 | 325,60K |
| 2026-08-18 | $1,54 | +2,67 % | $1,48 | $1,55 | $1,47 | 207,50K |
| 2026-08-17 | $1,50 | +4,90 % | $1,43 | $1,51 | $1,39 | 343,50K |
| 2026-08-14 | $1,43 | +3,62 % | $1,41 | $1,47 | $1,37 | 363,90K |
| 2026-08-13 | $1,38 | +2,99 % | $1,35 | $1,41 | $1,35 | 288,70K |
| 2026-08-12 | $1,34 | +0,75 % | $1,34 | $1,36 | $1,30 | 175,10K |
| 2026-08-11 | $1,33 | +3,91 % | $1,29 | $1,34 | $1,27 | 205,90K |
| 2026-08-10 | $1,28 | -3,76 % | $1,33 | $1,35 | $1,25 | 186,70K |
| 2026-08-07 | $1,33 | +7,26 % | $1,26 | $1,33 | $1,24 | 185,80K |
| 2026-08-06 | $1,24 | -2,36 % | $1,26 | $1,28 | $1,23 | 175,00K |
| 2026-08-05 | $1,27 | +3,25 % | $1,24 | $1,29 | $1,21 | 157,20K |
| 2026-08-04 | $1,23 | +0,82 % | $1,23 | $1,26 | $1,21 | 212,70K |
| 2026-08-03 | $1,22 | +6,09 % | $1,15 | $1,26 | $1,15 | 225,20K |
| 2026-07-31 | $1,15 | -1,29 % | $1,16 | $1,18 | $1,10 | 329,00K |
| 2026-07-30 | $1,16 | +0,43 % | $1,17 | $1,20 | $1,16 | 129,60K |
| 2026-07-29 | $1,16 | -7,94 % | $1,26 | $1,30 | $1,13 | 501,00K |
| 2026-07-28 | $1,26 | +0,80 % | $1,25 | $1,28 | $1,22 | 266,70K |
| 2026-07-27 | $1,25 | +5,04 % | $1,20 | $1,28 | $1,16 | 567,10K |
| 2026-07-24 | $1,19 | +4,39 % | $1,14 | $1,26 | $1,11 | 600,30K |
| 2026-07-23 | $1,14 | 0,00 % | $1,12 | $1,15 | $1,12 | 169,40K |
| 2026-07-22 | $1,14 | -0,87 % | $1,13 | $1,17 | $1,12 | 202,40K |
| 2026-07-21 | $1,15 | 0,00 % | $1,14 | $1,17 | $1,13 | 175,60K |
| 2026-07-20 | $1,15 | -0,86 % | $1,16 | $1,21 | $1,15 | 123,50K |
| 2026-07-17 | $1,16 | +2,65 % | $1,10 | $1,18 | $1,08 | 330,50K |
| 2026-07-16 | $1,13 | -1,74 % | $1,17 | $1,17 | $1,12 | 341,00K |
| 2026-07-15 | $1,15 | -0,86 % | $1,19 | $1,19 | $1,10 | 388,50K |
| 2026-07-14 | $1,16 | -2,52 % | $1,19 | $1,23 | $1,15 | 262,30K |
| 2026-07-13 | $1,19 | +0,85 % | $1,18 | $1,22 | $1,17 | 299,20K |
| 2026-07-10 | $1,18 | -0,84 % | $1,19 | $1,21 | $1,13 | 648,50K |
| 2026-07-09 | $1,19 | -2,46 % | $1,20 | $1,25 | $1,18 | 577,40K |
| 2026-07-08 | $1,22 | -3,94 % | $1,26 | $1,28 | $1,18 | 539,60K |
| 2026-07-07 | $1,27 | -7,30 % | $1,37 | $1,37 | $1,26 | 471,80K |
| 2026-07-06 | $1,37 | +2,24 % | $1,34 | $1,42 | $1,31 | 467,30K |
| 2026-07-02 | $1,34 | -4,29 % | $1,40 | $1,45 | $1,33 | 477,30K |
| 2026-07-01 | $1,40 | -4,11 % | $1,52 | $1,53 | $1,39 | 545,70K |
| 2026-06-30 | $1,46 | -5,19 % | $1,51 | $1,59 | $1,46 | 735,50K |
| 2026-06-29 | $1,54 | -3,75 % | $1,55 | $1,61 | $1,50 | 800,20K |
| 2026-06-26 | $1,60 | +10,34 % | $1,55 | $1,63 | $1,46 | 6,02M |
| 2026-06-25 | $1,45 | +0,69 % | $1,50 | $1,51 | $1,39 | 1,18M |
| 2026-06-24 | $1,44 | -6,49 % | $1,52 | $1,53 | $1,38 | 872,90K |
| 2026-06-23 | $1,54 | +2,67 % | $1,47 | $1,60 | $1,47 | 314,30K |
| 2026-06-22 | $1,50 | -9,64 % | $1,64 | $1,64 | $1,47 | 996,80K |
| 2026-06-18 | $1,66 | +4,40 % | $1,63 | $1,67 | $1,60 | 425,90K |
| 2026-06-17 | $1,59 | +5,30 % | $1,53 | $1,72 | $1,52 | 1,02M |
| 2026-06-16 | $1,51 | -3,21 % | $1,58 | $1,65 | $1,50 | 462,60K |
| 2026-06-15 | $1,56 | -1,89 % | $1,65 | $1,68 | $1,54 | 611,50K |
| 2026-06-12 | $1,59 | -1,24 % | $1,63 | $1,71 | $1,59 | 285,30K |
| 2026-06-11 | $1,61 | -2,42 % | $1,64 | $1,73 | $1,61 | 223,10K |
| 2026-06-10 | $1,65 | +3,12 % | $1,60 | $1,75 | $1,60 | 391,60K |
| 2026-06-09 | $1,60 | -6,98 % | $1,73 | $1,78 | $1,59 | 588,10K |
| 2026-06-08 | $1,72 | +0,58 % | $1,74 | $1,81 | $1,65 | 481,60K |
| 2026-06-05 | $1,71 | -9,76 % | $1,89 | $1,91 | $1,69 | 975,80K |
| 2026-06-04 | $1,89 | +2,43 % | $1,83 | $2,00 | $1,81 | 301,30K |
| 2026-06-03 | $1,85 | -6,57 % | $1,97 | $1,97 | $1,85 | 323,90K |
| 2026-06-02 | $1,98 | +2,06 % | $1,96 | $2,03 | $1,88 | 460,30K |
| 2026-06-01 | $1,94 | +3,19 % | $1,88 | $2,01 | $1,85 | 434,70K |
| 2026-05-29 | $1,88 | +0,53 % | $1,89 | $1,92 | $1,83 | 259,10K |
| 2026-05-28 | $1,87 | 0,00 % | $1,84 | $1,90 | $1,82 | 430,30K |
| 2026-05-27 | $1,87 | -1,58 % | $1,88 | $1,93 | $1,81 | 271,10K |
| 2026-05-26 | $1,90 | 0,00 % | $1,92 | $2,00 | $1,86 | 546,20K |