RTB Digital, Inc. RTB
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$8,50-0,36 (-4,06 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $8,50 | -4,06 % | $8,96 | $8,96 | $8,00 | 29,45K |
| 2026-09-30 | $8,86 | -6,04 % | $9,43 | $9,48 | $8,86 | 37,30K |
| 2026-09-29 | $9,43 | +0,75 % | $9,43 | $9,64 | $9,06 | 93,90K |
| 2026-09-28 | $9,36 | -8,86 % | $10,23 | $10,27 | $9,25 | 47,40K |
| 2026-09-25 | $10,27 | -0,48 % | $10,32 | $11,00 | $9,84 | 85,80K |
| 2026-09-24 | $10,32 | +4,88 % | $9,78 | $11,24 | $9,78 | 81,10K |
| 2026-09-23 | $9,84 | +3,04 % | $10,25 | $10,81 | $9,59 | 164,50K |
| 2026-09-22 | $9,55 | +13,15 % | $8,44 | $9,99 | $8,44 | 186,30K |
| 2026-09-21 | $8,44 | +5,24 % | $8,00 | $8,60 | $7,01 | 150,50K |
| 2026-09-18 | $8,02 | -7,71 % | $8,48 | $8,68 | $7,29 | 542,10K |
| 2026-09-17 | $8,69 | -2,25 % | $11,30 | $11,40 | $8,27 | 846,90K |
| 2026-09-16 | $8,89 | +22,45 % | $7,26 | $9,19 | $6,81 | 340,60K |
| 2026-09-15 | $7,26 | +2,11 % | $7,07 | $7,97 | $6,83 | 90,40K |
| 2026-09-14 | $7,11 | -8,26 % | $7,63 | $8,45 | $6,91 | 72,20K |
| 2026-09-11 | $7,75 | -5,72 % | $8,15 | $8,23 | $7,23 | 98,40K |
| 2026-09-10 | $8,22 | +0,12 % | $8,20 | $8,97 | $7,50 | 96,20K |
| 2026-09-09 | $8,21 | -7,65 % | $9,21 | $9,95 | $7,18 | 137,30K |
| 2026-09-08 | $8,89 | -22,29 % | $11,37 | $11,37 | $7,02 | 298,90K |
| 2026-09-04 | $11,44 | +1,06 % | $11,32 | $11,65 | $10,93 | 212,10K |
| 2026-09-03 | $11,32 | -6,83 % | $12,11 | $12,43 | $11,18 | 43,30K |
| 2026-09-02 | $12,15 | -2,17 % | $12,51 | $12,59 | $12,04 | 121,20K |
| 2026-09-01 | $12,42 | -7,80 % | $13,31 | $14,08 | $12,34 | 39,00K |
| 2026-08-31 | $13,47 | +3,70 % | $12,99 | $14,39 | $12,31 | 38,60K |
| 2026-08-28 | $12,99 | +0,39 % | $13,09 | $13,73 | $12,55 | 32,50K |
| 2026-08-27 | $12,94 | +3,44 % | $12,51 | $13,89 | $12,27 | 44,70K |
| 2026-08-26 | $12,51 | -1,26 % | $12,67 | $13,65 | $12,00 | 45,70K |
| 2026-08-25 | $12,67 | +2,92 % | $12,32 | $13,52 | $12,32 | 35,70K |
| 2026-08-24 | $12,31 | -9,42 % | $13,57 | $14,51 | $12,30 | 49,90K |
| 2026-08-21 | $13,59 | -4,50 % | $14,30 | $15,00 | $13,18 | 57,00K |
| 2026-08-20 | $14,23 | +6,83 % | $13,32 | $14,90 | $13,32 | 59,30K |
| 2026-08-19 | $13,32 | -17,93 % | $16,51 | $16,51 | $10,51 | 274,10K |
| 2026-08-18 | $16,23 | -3,96 % | $16,90 | $17,00 | $15,95 | 36,00K |
| 2026-08-17 | $16,90 | -2,82 % | $17,65 | $18,50 | $16,70 | 48,10K |
| 2026-08-14 | $17,39 | +0,52 % | $17,11 | $17,53 | $16,73 | 22,70K |
| 2026-08-13 | $17,30 | +4,09 % | $17,30 | $17,70 | $16,73 | 64,80K |
| 2026-08-12 | $16,62 | -2,46 % | $17,30 | $17,85 | $16,50 | 32,80K |
| 2026-08-11 | $17,04 | +1,79 % | $17,23 | $17,50 | $16,50 | 31,70K |
| 2026-08-10 | $16,74 | -1,53 % | $16,96 | $17,71 | $15,29 | 22,00K |
| 2026-08-07 | $17,00 | +6,85 % | $15,63 | $17,63 | $14,07 | 33,40K |
| 2026-08-06 | $15,91 | -5,80 % | $17,00 | $17,29 | $15,54 | 57,20K |
| 2026-08-05 | $16,89 | +1,02 % | $16,30 | $17,36 | $15,50 | 33,70K |
| 2026-08-04 | $16,72 | +7,80 % | $15,49 | $17,50 | $14,50 | 90,20K |
| 2026-08-03 | $15,51 | -1,21 % | $15,71 | $16,79 | $15,40 | 28,10K |
| 2026-07-31 | $15,70 | -5,25 % | $16,25 | $16,92 | $15,55 | 41,40K |
| 2026-07-30 | $16,57 | -1,78 % | $16,88 | $17,40 | $15,44 | 79,60K |
| 2026-07-29 | $16,87 | -10,17 % | $20,00 | $20,00 | $15,64 | 197,60K |
| 2026-07-28 | $18,78 | +11,12 % | $17,50 | $19,00 | $16,24 | 102,30K |
| 2026-07-27 | $16,90 | +8,75 % | $15,69 | $17,42 | $14,91 | 84,60K |
| 2026-07-24 | $15,54 | +1,57 % | $15,77 | $15,77 | $14,25 | 43,40K |
| 2026-07-23 | $15,30 | +4,15 % | $14,02 | $16,55 | $13,62 | 54,80K |
| 2026-07-22 | $14,69 | -8,36 % | $16,11 | $16,38 | $14,51 | 55,70K |
| 2026-07-21 | $16,03 | +7,58 % | $15,23 | $16,49 | $14,69 | 82,00K |
| 2026-07-20 | $14,90 | -8,65 % | $16,32 | $17,22 | $14,48 | 98,00K |
| 2026-07-17 | $16,31 | -5,39 % | $17,24 | $17,74 | $16,00 | 130,80K |
| 2026-07-16 | $17,24 | +0,52 % | $17,15 | $19,18 | $16,64 | 140,10K |
| 2026-07-15 | $17,15 | +12,46 % | $15,51 | $17,50 | $15,51 | 106,50K |
| 2026-07-14 | $15,25 | +1,94 % | $15,16 | $16,72 | $13,02 | 258,90K |
| 2026-07-13 | $14,96 | -11,53 % | $16,28 | $16,99 | $14,83 | 58,20K |
| 2026-07-10 | $16,91 | -5,90 % | $17,86 | $18,10 | $15,20 | 150,80K |
| 2026-07-09 | $17,97 | -6,79 % | $20,00 | $20,75 | $16,72 | 234,80K |
| 2026-07-08 | $19,28 | +14,56 % | $16,83 | $20,49 | $16,13 | 293,90K |
| 2026-07-07 | $16,83 | +0,06 % | $17,21 | $17,76 | $16,00 | 162,50K |
| 2026-07-06 | $16,82 | +13,65 % | $14,51 | $16,90 | $14,51 | 90,50K |
| 2026-07-02 | $14,80 | +0,14 % | $15,01 | $15,50 | $14,27 | 55,40K |
| 2026-07-01 | $14,78 | -1,99 % | $15,50 | $15,79 | $14,19 | 125,80K |
| 2026-06-30 | $15,08 | +3,36 % | $14,66 | $15,58 | $13,88 | 96,30K |
| 2026-06-29 | $14,59 | +26,10 % | $11,25 | $15,02 | $11,05 | 155,50K |
| 2026-06-26 | $11,57 | +3,95 % | $11,00 | $11,79 | $10,73 | 55,30K |
| 2026-06-25 | $11,13 | -7,40 % | $12,01 | $12,30 | $10,80 | 52,80K |
| 2026-06-24 | $12,02 | -3,84 % | $12,39 | $12,60 | $11,41 | 76,00K |
| 2026-06-23 | $12,50 | +0,32 % | $11,47 | $12,91 | $10,14 | 114,40K |
| 2026-06-22 | $12,46 | +21,56 % | $10,35 | $19,80 | $10,18 | 2,28M |
| 2026-06-18 | $10,25 | +15,17 % | $8,90 | $10,50 | $8,58 | 510,80K |
| 2026-06-17 | $8,90 | -5,02 % | $9,15 | $9,20 | $8,15 | 62,60K |
| 2026-06-16 | $9,37 | +40,48 % | $6,08 | $10,71 | $6,00 | 758,90K |
| 2026-06-15 | $6,67 | +43,44 % | $4,85 | $6,86 | $4,85 | 292,30K |
| 2026-06-12 | $4,65 | +17,72 % | $4,00 | $4,86 | $3,80 | 104,00K |
| 2026-06-11 | $3,95 | -2,47 % | $4,00 | $4,16 | $3,93 | 14,70K |
| 2026-06-10 | $4,05 | -3,34 % | $4,00 | $4,32 | $3,86 | 42,30K |
| 2026-06-09 | $4,19 | +5,01 % | $4,19 | $4,29 | $3,71 | 49,00K |
| 2026-06-08 | $3,99 | +19,10 % | $3,48 | $4,58 | $3,45 | 115,80K |
| 2026-06-05 | $3,35 | -7,71 % | $3,81 | $3,98 | $3,25 | 32,70K |
| 2026-06-04 | $3,63 | -4,72 % | $3,85 | $4,07 | $3,60 | 13,80K |
| 2026-06-03 | $3,81 | -8,19 % | $4,08 | $4,23 | $3,81 | 13,80K |
| 2026-06-02 | $4,15 | -5,03 % | $4,29 | $4,48 | $4,00 | 20,20K |
| 2026-06-01 | $4,37 | +0,23 % | $4,39 | $4,86 | $4,17 | 18,30K |
| 2026-05-29 | $4,36 | -7,43 % | $4,78 | $4,90 | $4,36 | 22,80K |
| 2026-05-28 | $4,71 | +27,64 % | $3,62 | $4,99 | $3,43 | 123,10K |
| 2026-05-27 | $3,69 | -0,27 % | $3,62 | $3,97 | $3,38 | 37,90K |
| 2026-05-26 | $3,70 | -10,19 % | $4,10 | $4,34 | $3,63 | 37,40K |