Riskified Ltd. Class A RSKD
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$7,93+0,02 (+0,25 %)
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 | $7,93 | +0,25 % | $7,92 | $8,06 | $7,76 | 2,05M |
| 2026-09-30 | $7,91 | +2,59 % | $7,82 | $8,03 | $7,75 | 4,44M |
| 2026-09-29 | $7,71 | +0,13 % | $7,71 | $7,74 | $7,57 | 2,17M |
| 2026-09-28 | $7,70 | -1,03 % | $7,72 | $7,96 | $7,64 | 2,53M |
| 2026-09-25 | $7,78 | -1,64 % | $7,85 | $8,17 | $7,71 | 3,21M |
| 2026-09-24 | $7,91 | +10,78 % | $7,01 | $8,02 | $6,99 | 7,16M |
| 2026-09-23 | $7,14 | +1,85 % | $7,00 | $7,16 | $6,72 | 6,03M |
| 2026-09-22 | $7,01 | +10,39 % | $6,41 | $7,05 | $6,34 | 5,34M |
| 2026-09-21 | $6,35 | +2,25 % | $6,35 | $6,41 | $6,23 | 770,60K |
| 2026-09-18 | $6,21 | -1,58 % | $6,22 | $6,33 | $6,14 | 899,50K |
| 2026-09-17 | $6,31 | +0,64 % | $6,28 | $6,32 | $6,19 | 581,00K |
| 2026-09-16 | $6,27 | +1,13 % | $6,33 | $6,33 | $6,12 | 985,40K |
| 2026-09-15 | $6,20 | -1,43 % | $6,21 | $6,28 | $6,09 | 645,90K |
| 2026-09-14 | $6,29 | +3,28 % | $6,14 | $6,34 | $6,10 | 899,20K |
| 2026-09-11 | $6,09 | +2,01 % | $5,96 | $6,13 | $5,96 | 736,90K |
| 2026-09-10 | $5,97 | +0,84 % | $5,92 | $5,99 | $5,79 | 857,50K |
| 2026-09-09 | $5,92 | -3,90 % | $6,13 | $6,16 | $5,91 | 1,53M |
| 2026-09-08 | $6,16 | -5,38 % | $6,46 | $6,48 | $6,11 | 1,48M |
| 2026-09-04 | $6,51 | -6,06 % | $6,84 | $6,84 | $6,39 | 2,56M |
| 2026-09-03 | $6,93 | +4,21 % | $6,68 | $6,98 | $6,49 | 3,77M |
| 2026-09-02 | $6,65 | +7,43 % | $6,19 | $6,68 | $6,11 | 3,96M |
| 2026-09-01 | $6,19 | -1,59 % | $6,25 | $6,36 | $6,13 | 1,85M |
| 2026-08-31 | $6,29 | -0,32 % | $6,29 | $6,43 | $6,22 | 2,85M |
| 2026-08-28 | $6,31 | +3,10 % | $6,11 | $6,36 | $6,11 | 1,55M |
| 2026-08-27 | $6,12 | +2,51 % | $6,06 | $6,19 | $6,05 | 1,46M |
| 2026-08-26 | $5,97 | +0,51 % | $5,89 | $6,01 | $5,84 | 1,22M |
| 2026-08-25 | $5,94 | -0,17 % | $5,95 | $6,01 | $5,89 | 849,70K |
| 2026-08-24 | $5,95 | +0,85 % | $5,94 | $5,98 | $5,87 | 1,22M |
| 2026-08-21 | $5,90 | -0,84 % | $6,00 | $6,00 | $5,84 | 1,24M |
| 2026-08-20 | $5,95 | -1,16 % | $6,07 | $6,10 | $5,86 | 1,94M |
| 2026-08-19 | $6,02 | -2,27 % | $6,24 | $6,26 | $5,98 | 3,41M |
| 2026-08-18 | $6,16 | -2,22 % | $6,41 | $6,41 | $6,05 | 4,52M |
| 2026-08-17 | $6,30 | -3,67 % | $6,15 | $6,43 | $6,10 | 2,16M |
| 2026-08-14 | $6,54 | +1,40 % | $6,00 | $6,61 | $5,96 | 3,28M |
| 2026-08-13 | $6,45 | +2,06 % | $6,14 | $6,48 | $5,92 | 2,45M |
| 2026-08-12 | $6,32 | +19,92 % | $6,06 | $6,34 | $5,56 | 6,35M |
| 2026-08-11 | $5,27 | -0,94 % | $5,31 | $5,34 | $5,26 | 589,60K |
| 2026-08-10 | $5,32 | -0,56 % | $5,23 | $5,36 | $5,23 | 530,70K |
| 2026-08-07 | $5,35 | +3,08 % | $5,20 | $5,35 | $5,18 | 1,26M |
| 2026-08-06 | $5,19 | -0,95 % | $5,17 | $5,20 | $5,12 | 411,80K |
| 2026-08-05 | $5,24 | +0,77 % | $5,21 | $5,25 | $5,15 | 565,20K |
| 2026-08-04 | $5,20 | -0,38 % | $5,24 | $5,32 | $5,18 | 506,80K |
| 2026-08-03 | $5,22 | +0,58 % | $5,28 | $5,32 | $5,17 | 1,16M |
| 2026-07-31 | $5,19 | -0,95 % | $5,17 | $5,25 | $5,11 | 342,40K |
| 2026-07-30 | $5,24 | -2,42 % | $5,35 | $5,36 | $5,15 | 467,80K |
| 2026-07-29 | $5,37 | -0,19 % | $5,38 | $5,49 | $5,35 | 456,30K |
| 2026-07-28 | $5,38 | +2,48 % | $5,30 | $5,40 | $5,24 | 847,60K |
| 2026-07-27 | $5,25 | +4,58 % | $5,09 | $5,28 | $5,08 | 386,80K |
| 2026-07-24 | $5,02 | +1,21 % | $5,02 | $5,07 | $5,00 | 279,10K |
| 2026-07-23 | $4,96 | -1,39 % | $5,02 | $5,05 | $4,93 | 850,10K |
| 2026-07-22 | $5,03 | -2,71 % | $5,14 | $5,17 | $4,97 | 650,30K |
| 2026-07-21 | $5,17 | -1,34 % | $5,20 | $5,25 | $5,17 | 443,70K |
| 2026-07-20 | $5,24 | +0,19 % | $5,23 | $5,31 | $5,19 | 488,60K |
| 2026-07-17 | $5,23 | +1,55 % | $5,08 | $5,26 | $5,08 | 437,10K |
| 2026-07-16 | $5,15 | 0,00 % | $5,16 | $5,19 | $5,05 | 792,50K |
| 2026-07-15 | $5,15 | -0,39 % | $5,18 | $5,23 | $5,08 | 670,50K |
| 2026-07-14 | $5,17 | -0,96 % | $5,17 | $5,26 | $5,12 | 387,60K |
| 2026-07-13 | $5,22 | +1,75 % | $5,15 | $5,28 | $5,14 | 725,60K |
| 2026-07-10 | $5,13 | -2,47 % | $5,30 | $5,32 | $5,13 | 328,80K |
| 2026-07-09 | $5,26 | +1,35 % | $5,11 | $5,26 | $5,03 | 580,10K |
| 2026-07-08 | $5,19 | -1,14 % | $5,19 | $5,22 | $5,13 | 690,20K |
| 2026-07-07 | $5,25 | 0,00 % | $5,28 | $5,34 | $5,21 | 881,60K |
| 2026-07-06 | $5,25 | +2,34 % | $5,08 | $5,28 | $5,07 | 1,15M |
| 2026-07-02 | $5,13 | +2,19 % | $5,04 | $5,22 | $5,01 | 1,45M |
| 2026-07-01 | $5,02 | -0,40 % | $5,03 | $5,09 | $4,98 | 2,19M |
| 2026-06-30 | $5,04 | +0,40 % | $4,94 | $5,05 | $4,85 | 1,33M |
| 2026-06-29 | $5,02 | -0,79 % | $5,10 | $5,14 | $4,99 | 1,11M |
| 2026-06-26 | $5,06 | +3,05 % | $4,90 | $5,09 | $4,85 | 1,89M |
| 2026-06-25 | $4,91 | +0,61 % | $4,87 | $5,01 | $4,83 | 1,45M |
| 2026-06-24 | $4,88 | -0,81 % | $4,89 | $4,98 | $4,84 | 1,52M |
| 2026-06-23 | $4,92 | +1,23 % | $4,90 | $4,99 | $4,89 | 1,49M |
| 2026-06-22 | $4,86 | -1,82 % | $4,91 | $5,01 | $4,82 | 1,06M |
| 2026-06-18 | $4,95 | +0,81 % | $4,93 | $4,98 | $4,88 | 1,19M |
| 2026-06-17 | $4,91 | -1,21 % | $4,94 | $5,00 | $4,88 | 854,50K |
| 2026-06-16 | $4,97 | +0,40 % | $4,95 | $4,99 | $4,87 | 1,05M |
| 2026-06-15 | $4,95 | +0,20 % | $4,94 | $5,01 | $4,93 | 1,27M |
| 2026-06-12 | $4,94 | +0,20 % | $4,91 | $5,01 | $4,89 | 1,08M |
| 2026-06-11 | $4,93 | +1,86 % | $4,81 | $4,93 | $4,76 | 827,10K |
| 2026-06-10 | $4,84 | -2,42 % | $4,89 | $5,00 | $4,84 | 1,13M |
| 2026-06-09 | $4,96 | +2,48 % | $4,80 | $4,97 | $4,80 | 1,14M |
| 2026-06-08 | $4,84 | +1,89 % | $4,83 | $4,93 | $4,80 | 1,14M |
| 2026-06-05 | $4,75 | -1,25 % | $4,81 | $4,86 | $4,73 | 683,00K |
| 2026-06-04 | $4,81 | +0,21 % | $4,81 | $4,91 | $4,81 | 615,00K |
| 2026-06-03 | $4,80 | -3,42 % | $4,95 | $4,95 | $4,78 | 716,70K |
| 2026-06-02 | $4,97 | -1,39 % | $4,95 | $5,00 | $4,91 | 957,30K |
| 2026-06-01 | $5,04 | +3,28 % | $4,82 | $5,09 | $4,82 | 2,00M |
| 2026-05-29 | $4,88 | +2,31 % | $4,79 | $4,89 | $4,74 | 1,98M |
| 2026-05-28 | $4,77 | +2,80 % | $4,66 | $4,81 | $4,65 | 842,50K |
| 2026-05-27 | $4,64 | -2,52 % | $4,74 | $4,80 | $4,61 | 813,80K |
| 2026-05-26 | $4,76 | 0,00 % | $4,75 | $4,82 | $4,71 | 806,00K |