Comparing Back to the side-by-side chart ↗
Riskified Ltd (RSKD) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.66 | 8.69 | 8.21 | 8.22 | -4.53% | 2,200,300 |
| 2026-10-15 | 7.76 | 8.76 | 7.60 | 8.61 | +6.43% | 4,247,900 |
| 2026-10-14 | 8.53 | 8.54 | 7.96 | 8.09 | -4.37% | 2,871,000 |
| 2026-10-13 | 8.53 | 8.69 | 8.39 | 8.46 | -1.28% | 2,289,300 |
| 2026-10-12 | 8.56 | 8.78 | 8.40 | 8.57 | +0.47% | 3,429,900 |
| 2026-10-09 | 8.12 | 8.57 | 8.09 | 8.53 | +6.09% | 2,500,400 |
| 2026-10-08 | 8.16 | 8.28 | 7.86 | 8.04 | -0.12% | 2,248,900 |
| 2026-10-07 | 7.73 | 8.17 | 7.66 | 8.05 | +3.34% | 3,781,700 |
| 2026-10-06 | 7.90 | 8.05 | 7.76 | 7.79 | -0.26% | 1,807,700 |
| 2026-10-05 | 7.80 | 7.96 | 7.77 | 7.81 | -0.64% | 1,060,100 |
| 2026-10-02 | 8.05 | 8.10 | 7.82 | 7.86 | -0.88% | 1,702,200 |
| 2026-10-01 | 7.92 | 8.06 | 7.76 | 7.93 | +0.25% | 2,054,700 |
| 2026-09-30 | 7.82 | 8.04 | 7.75 | 7.91 | +2.59% | 4,442,700 |
| 2026-09-29 | 7.71 | 7.74 | 7.57 | 7.71 | +0.13% | 2,168,100 |
| 2026-09-28 | 7.72 | 7.96 | 7.64 | 7.70 | -1.03% | 2,526,800 |
| 2026-09-25 | 7.85 | 8.17 | 7.71 | 7.78 | -1.64% | 3,207,400 |
| 2026-09-24 | 7.00 | 8.02 | 6.99 | 7.91 | +10.78% | 7,160,700 |
| 2026-09-23 | 7.00 | 7.16 | 6.72 | 7.14 | +1.85% | 6,032,400 |
| 2026-09-22 | 6.41 | 7.05 | 6.34 | 7.01 | +10.39% | 5,342,700 |
| 2026-09-21 | 6.35 | 6.42 | 6.23 | 6.35 | +2.25% | 770,600 |
| 2026-09-18 | 6.22 | 6.33 | 6.14 | 6.21 | -1.58% | 899,500 |
| 2026-09-17 | 6.28 | 6.33 | 6.19 | 6.31 | +0.64% | 581,000 |
| 2026-09-16 | 6.33 | 6.33 | 6.12 | 6.27 | +1.13% | 985,400 |
| 2026-09-15 | 6.21 | 6.28 | 6.08 | 6.20 | -1.43% | 645,900 |
| 2026-09-14 | 6.14 | 6.34 | 6.10 | 6.29 | +3.28% | 899,200 |
| 2026-09-11 | 5.96 | 6.13 | 5.96 | 6.09 | +2.01% | 736,900 |
| 2026-09-10 | 5.92 | 5.99 | 5.79 | 5.97 | +0.84% | 857,500 |
| 2026-09-09 | 6.13 | 6.16 | 5.91 | 5.92 | -3.90% | 1,528,200 |
| 2026-09-08 | 6.46 | 6.48 | 6.11 | 6.16 | -5.38% | 1,479,400 |
| 2026-09-04 | 6.84 | 6.84 | 6.39 | 6.51 | -6.06% | 2,560,200 |
| 2026-09-03 | 6.68 | 6.98 | 6.49 | 6.93 | +4.21% | 3,766,100 |
| 2026-09-02 | 6.19 | 6.68 | 6.11 | 6.65 | +7.43% | 3,961,000 |
| 2026-09-01 | 6.25 | 6.36 | 6.13 | 6.19 | -1.59% | 1,847,400 |
| 2026-08-31 | 6.29 | 6.42 | 6.21 | 6.29 | -0.32% | 2,854,600 |
| 2026-08-28 | 6.11 | 6.37 | 6.11 | 6.31 | +3.10% | 1,547,200 |
| 2026-08-27 | 6.06 | 6.19 | 6.05 | 6.12 | +2.51% | 1,461,600 |
| 2026-08-26 | 5.89 | 6.01 | 5.84 | 5.97 | +0.51% | 1,217,700 |
| 2026-08-25 | 5.95 | 6.01 | 5.89 | 5.94 | -0.17% | 849,751 |
| 2026-08-24 | 5.94 | 5.98 | 5.87 | 5.95 | +0.85% | 1,219,307 |
| 2026-08-21 | 6.00 | 6.00 | 5.83 | 5.90 | -0.84% | 1,242,400 |
| 2026-08-20 | 6.07 | 6.10 | 5.87 | 5.95 | -1.16% | 1,937,100 |
| 2026-08-19 | 6.24 | 6.26 | 5.98 | 6.02 | -2.27% | 3,408,200 |
| 2026-08-18 | 6.41 | 6.41 | 6.05 | 6.16 | -2.22% | 4,523,700 |
| 2026-08-17 | 6.15 | 6.43 | 6.10 | 6.30 | -3.67% | 2,161,200 |
| 2026-08-14 | 6.00 | 6.61 | 5.96 | 6.54 | +1.40% | 3,278,000 |
| 2026-08-13 | 6.13 | 6.48 | 5.92 | 6.45 | +2.06% | 2,449,800 |
| 2026-08-12 | 6.06 | 6.34 | 5.56 | 6.32 | +19.92% | 6,347,800 |
| 2026-08-11 | 5.31 | 5.34 | 5.26 | 5.27 | -0.94% | 589,646 |
| 2026-08-10 | 5.23 | 5.36 | 5.23 | 5.32 | -0.56% | 530,768 |
| 2026-08-07 | 5.20 | 5.35 | 5.18 | 5.35 | +3.08% | 1,261,600 |
| 2026-08-06 | 5.17 | 5.20 | 5.12 | 5.19 | -0.95% | 411,800 |
| 2026-08-05 | 5.21 | 5.25 | 5.15 | 5.24 | +0.77% | 565,200 |
| 2026-08-04 | 5.24 | 5.32 | 5.17 | 5.20 | -0.38% | 506,800 |
| 2026-08-03 | 5.28 | 5.32 | 5.17 | 5.22 | +0.58% | 1,157,100 |
| 2026-07-31 | 5.17 | 5.25 | 5.11 | 5.19 | -0.95% | 342,400 |
| 2026-07-30 | 5.35 | 5.37 | 5.15 | 5.24 | -2.42% | 467,800 |
| 2026-07-29 | 5.38 | 5.49 | 5.35 | 5.37 | -0.19% | 456,300 |
| 2026-07-28 | 5.30 | 5.40 | 5.25 | 5.38 | +2.48% | 847,600 |
| 2026-07-27 | 5.09 | 5.28 | 5.08 | 5.25 | +4.58% | 386,800 |
| 2026-07-24 | 5.02 | 5.07 | 5.00 | 5.02 | +1.21% | 279,100 |
| 2026-07-23 | 5.02 | 5.05 | 4.93 | 4.96 | -1.39% | 850,100 |
| 2026-07-22 | 5.14 | 5.17 | 4.97 | 5.03 | -2.71% | 650,300 |
| 2026-07-21 | 5.20 | 5.25 | 5.17 | 5.17 | -1.34% | 443,700 |
| 2026-07-20 | 5.23 | 5.31 | 5.19 | 5.24 | +0.19% | 488,600 |
| 2026-07-17 | 5.08 | 5.25 | 5.08 | 5.23 | +1.55% | 437,100 |
| 2026-07-16 | 5.16 | 5.19 | 5.04 | 5.15 | +0.00% | 792,500 |
| 2026-07-15 | 5.18 | 5.23 | 5.08 | 5.15 | -0.39% | 670,500 |
| 2026-07-14 | 5.17 | 5.26 | 5.12 | 5.17 | -0.96% | 387,600 |
| 2026-07-13 | 5.15 | 5.29 | 5.14 | 5.22 | +1.75% | 725,600 |
| 2026-07-10 | 5.30 | 5.32 | 5.13 | 5.13 | -2.47% | 328,800 |
| 2026-07-09 | 5.11 | 5.26 | 5.03 | 5.26 | +1.35% | 580,100 |
| 2026-07-08 | 5.19 | 5.22 | 5.13 | 5.19 | -1.14% | 690,200 |
| 2026-07-07 | 5.28 | 5.34 | 5.21 | 5.25 | +0.00% | 881,600 |
| 2026-07-06 | 5.08 | 5.28 | 5.07 | 5.25 | +2.34% | 1,150,000 |
| 2026-07-02 | 5.04 | 5.22 | 5.00 | 5.13 | +2.19% | 1,450,000 |
| 2026-07-01 | 5.03 | 5.09 | 4.98 | 5.02 | -0.40% | 2,189,000 |
| 2026-06-30 | 4.94 | 5.05 | 4.85 | 5.04 | +0.40% | 1,334,600 |
| 2026-06-29 | 5.10 | 5.14 | 4.99 | 5.02 | -0.79% | 1,113,300 |
| 2026-06-26 | 4.90 | 5.08 | 4.85 | 5.06 | +3.05% | 1,887,000 |
| 2026-06-25 | 4.87 | 5.01 | 4.83 | 4.91 | +0.61% | 1,452,400 |
| 2026-06-24 | 4.89 | 4.98 | 4.84 | 4.88 | -0.81% | 1,522,400 |
| 2026-06-23 | 4.90 | 4.99 | 4.88 | 4.92 | +1.23% | 1,485,900 |
| 2026-06-22 | 4.91 | 5.00 | 4.82 | 4.86 | -1.82% | 1,062,400 |
| 2026-06-18 | 4.93 | 4.98 | 4.88 | 4.95 | +0.81% | 1,192,000 |
| 2026-06-17 | 4.94 | 5.00 | 4.88 | 4.91 | -1.21% | 854,500 |
| 2026-06-16 | 4.95 | 5.00 | 4.87 | 4.97 | +0.40% | 1,046,600 |
| 2026-06-15 | 4.94 | 5.01 | 4.93 | 4.95 | +0.20% | 1,273,000 |
| 2026-06-12 | 4.91 | 5.00 | 4.88 | 4.94 | +0.20% | 1,080,900 |
| 2026-06-11 | 4.81 | 4.93 | 4.76 | 4.93 | +1.86% | 827,100 |
| 2026-06-10 | 4.89 | 5.00 | 4.84 | 4.84 | -2.42% | 1,125,900 |
| 2026-06-09 | 4.80 | 4.97 | 4.79 | 4.96 | +2.48% | 1,135,700 |
| 2026-06-08 | 4.83 | 4.93 | 4.80 | 4.84 | +1.89% | 1,142,700 |
| 2026-06-05 | 4.81 | 4.86 | 4.73 | 4.75 | -1.25% | 683,000 |
| 2026-06-04 | 4.81 | 4.91 | 4.81 | 4.81 | +0.21% | 615,000 |
| 2026-06-03 | 4.95 | 4.95 | 4.78 | 4.80 | -3.42% | 716,700 |
| 2026-06-02 | 4.95 | 5.00 | 4.91 | 4.97 | -1.39% | 957,300 |
| 2026-06-01 | 4.82 | 5.09 | 4.82 | 5.04 | +3.28% | 1,996,700 |
| 2026-05-29 | 4.79 | 4.89 | 4.74 | 4.88 | +2.31% | 1,983,500 |
| 2026-05-28 | 4.66 | 4.81 | 4.65 | 4.77 | +2.80% | 842,500 |
| 2026-05-27 | 4.74 | 4.80 | 4.62 | 4.64 | -2.52% | 813,800 |
| 2026-05-26 | 4.75 | 4.83 | 4.71 | 4.76 | +0.00% | 806,000 |
| 2026-05-22 | 4.80 | 4.88 | 4.75 | 4.76 | -0.83% | 576,600 |
| 2026-05-21 | 4.86 | 4.93 | 4.77 | 4.80 | -1.84% | 763,600 |
| 2026-05-20 | 4.77 | 4.91 | 4.69 | 4.89 | +1.88% | 1,213,700 |
| 2026-05-19 | 4.80 | 5.01 | 4.73 | 4.80 | +0.42% | 2,256,500 |
| 2026-05-18 | 4.61 | 4.82 | 4.55 | 4.78 | +3.69% | 2,857,800 |
| 2026-05-15 | 4.55 | 4.70 | 4.40 | 4.61 | -0.65% | 1,297,700 |
| 2026-05-14 | 4.76 | 4.80 | 4.50 | 4.64 | -3.13% | 1,429,100 |
| 2026-05-13 | 4.70 | 4.79 | 4.53 | 4.79 | +4.59% | 1,616,400 |
| 2026-05-12 | 4.71 | 4.71 | 4.55 | 4.58 | -2.14% | 643,200 |
| 2026-05-11 | 4.74 | 4.79 | 4.60 | 4.68 | -2.30% | 949,900 |
| 2026-05-08 | 4.85 | 4.87 | 4.75 | 4.79 | -0.83% | 679,600 |
| 2026-05-07 | 4.80 | 4.92 | 4.80 | 4.83 | +1.68% | 575,500 |
| 2026-05-06 | 4.82 | 4.83 | 4.70 | 4.75 | -1.45% | 496,800 |
| 2026-05-05 | 4.85 | 4.91 | 4.78 | 4.82 | -0.41% | 681,200 |
| 2026-05-04 | 4.73 | 4.89 | 4.73 | 4.84 | +1.89% | 739,900 |
| 2026-05-01 | 4.65 | 4.78 | 4.64 | 4.75 | +3.04% | 1,169,400 |
| 2026-04-30 | 4.44 | 4.63 | 4.44 | 4.61 | +4.30% | 461,900 |
| 2026-04-29 | 4.44 | 4.48 | 4.37 | 4.42 | -0.90% | 549,600 |
| 2026-04-28 | 4.47 | 4.58 | 4.45 | 4.46 | -0.22% | 489,358 |
| 2026-04-27 | 4.48 | 4.53 | 4.46 | 4.47 | +0.22% | 459,175 |
| 2026-04-24 | 4.50 | 4.51 | 4.42 | 4.46 | +0.68% | 777,500 |
| 2026-04-23 | 4.56 | 4.58 | 4.38 | 4.43 | -3.90% | 499,000 |
| 2026-04-22 | 4.64 | 4.67 | 4.60 | 4.61 | +0.22% | 631,200 |
| 2026-04-21 | 4.63 | 4.73 | 4.59 | 4.60 | -0.65% | 603,500 |
| 2026-04-20 | 4.47 | 4.63 | 4.46 | 4.63 | +3.81% | 463,800 |
| 2026-04-17 | 4.52 | 4.63 | 4.45 | 4.46 | -0.89% | 603,600 |
| 2026-04-16 | 4.35 | 4.51 | 4.31 | 4.50 | +5.88% | 779,000 |
| 2026-04-15 | 4.20 | 4.31 | 4.17 | 4.25 | +1.92% | 2,086,900 |
| 2026-04-14 | 4.22 | 4.32 | 4.17 | 4.17 | -0.48% | 509,200 |
| 2026-04-13 | 3.99 | 4.20 | 3.98 | 4.19 | +4.75% | 539,400 |
| 2026-04-10 | 3.97 | 4.04 | 3.94 | 4.00 | +0.76% | 656,800 |
| 2026-04-09 | 4.09 | 4.16 | 3.96 | 3.97 | -3.64% | 561,700 |
| 2026-04-08 | 4.21 | 4.26 | 4.10 | 4.12 | +0.73% | 576,500 |
| 2026-04-07 | 4.04 | 4.13 | 4.04 | 4.09 | +0.99% | 603,400 |
| 2026-04-06 | 4.05 | 4.08 | 4.00 | 4.05 | +0.50% | 842,600 |
| 2026-04-02 | 3.91 | 4.07 | 3.88 | 4.03 | +1.77% | 381,500 |
| 2026-04-01 | 3.94 | 4.01 | 3.89 | 3.96 | +1.02% | 1,128,900 |
| 2026-03-31 | 3.89 | 3.96 | 3.85 | 3.92 | +2.08% | 732,100 |
| 2026-03-30 | 3.80 | 3.90 | 3.80 | 3.84 | +1.32% | 527,700 |
| 2026-03-27 | 3.87 | 3.92 | 3.70 | 3.79 | -3.07% | 756,900 |
| 2026-03-26 | 3.98 | 4.08 | 3.89 | 3.91 | -2.74% | 1,133,000 |
| 2026-03-25 | 4.09 | 4.11 | 3.97 | 4.02 | -0.25% | 655,400 |
| 2026-03-24 | 4.14 | 4.14 | 4.00 | 4.03 | -3.82% | 572,400 |
| 2026-03-23 | 4.17 | 4.20 | 4.05 | 4.19 | +1.95% | 738,100 |
| 2026-03-20 | 4.22 | 4.22 | 4.06 | 4.11 | -3.29% | 959,800 |
| 2026-03-19 | 4.26 | 4.31 | 4.16 | 4.25 | -1.39% | 614,100 |
| 2026-03-18 | 4.25 | 4.33 | 4.25 | 4.31 | +0.23% | 1,353,600 |
| 2026-03-17 | 4.27 | 4.40 | 4.26 | 4.30 | +1.42% | 721,600 |
| 2026-03-16 | 4.21 | 4.26 | 4.14 | 4.24 | +1.44% | 727,700 |
| 2026-03-13 | 4.14 | 4.18 | 4.07 | 4.18 | +1.46% | 654,500 |
| 2026-03-12 | 4.33 | 4.41 | 4.11 | 4.12 | -5.50% | 539,500 |
| 2026-03-11 | 4.46 | 4.51 | 4.30 | 4.36 | -2.02% | 603,700 |
| 2026-03-10 | 4.46 | 4.50 | 4.33 | 4.45 | -0.22% | 817,505 |
| 2026-03-09 | 4.41 | 4.47 | 4.28 | 4.46 | -0.45% | 906,722 |
| 2026-03-06 | 4.41 | 4.57 | 4.38 | 4.48 | +0.22% | 1,122,300 |
| 2026-03-05 | 4.43 | 4.54 | 4.30 | 4.47 | +1.13% | 1,195,600 |
| 2026-03-04 | 4.88 | 4.90 | 4.41 | 4.42 | -6.16% | 1,859,300 |
| 2026-03-03 | 4.54 | 4.76 | 4.54 | 4.71 | +1.95% | 1,040,000 |
| 2026-03-02 | 4.38 | 4.63 | 4.36 | 4.62 | +3.82% | 814,900 |
| 2026-02-27 | 4.46 | 4.54 | 4.42 | 4.45 | -2.41% | 880,100 |
| 2026-02-26 | 4.55 | 4.64 | 4.54 | 4.56 | +1.33% | 892,800 |
| 2026-02-25 | 4.45 | 4.54 | 4.42 | 4.50 | +1.81% | 687,300 |
| 2026-02-24 | 4.31 | 4.50 | 4.31 | 4.42 | +2.31% | 564,700 |
| 2026-02-23 | 4.44 | 4.44 | 4.29 | 4.32 | -3.79% | 456,900 |
| 2026-02-20 | 4.48 | 4.64 | 4.46 | 4.49 | -0.22% | 646,200 |
| 2026-02-19 | 4.50 | 4.55 | 4.44 | 4.50 | -0.66% | 719,100 |
| 2026-02-18 | 4.46 | 4.56 | 4.41 | 4.53 | +2.26% | 413,600 |
| 2026-02-17 | 4.47 | 4.47 | 4.38 | 4.43 | -1.34% | 444,907 |
| 2026-02-13 | 4.42 | 4.53 | 4.39 | 4.49 | +2.05% | 486,200 |
| 2026-02-12 | 4.47 | 4.50 | 4.33 | 4.40 | -0.23% | 499,500 |
| 2026-02-11 | 4.52 | 4.53 | 4.39 | 4.41 | -2.22% | 350,100 |
| 2026-02-10 | 4.51 | 4.57 | 4.50 | 4.51 | +0.45% | 401,400 |
| 2026-02-09 | 4.29 | 4.50 | 4.26 | 4.49 | +4.66% | 535,400 |
| 2026-02-06 | 4.20 | 4.30 | 4.14 | 4.29 | +3.62% | 793,700 |
| 2026-02-05 | 4.25 | 4.35 | 4.13 | 4.14 | -3.72% | 999,800 |
| 2026-02-04 | 4.24 | 4.36 | 4.17 | 4.30 | +0.94% | 878,500 |
| 2026-02-03 | 4.26 | 4.30 | 4.17 | 4.26 | -0.93% | 1,410,500 |
| 2026-02-02 | 4.28 | 4.39 | 4.28 | 4.30 | +0.94% | 430,000 |
| 2026-01-30 | 4.31 | 4.34 | 4.23 | 4.26 | -1.84% | 577,300 |
| 2026-01-29 | 4.48 | 4.48 | 4.32 | 4.34 | -2.91% | 486,100 |
| 2026-01-28 | 4.53 | 4.56 | 4.46 | 4.47 | -0.45% | 484,900 |
| 2026-01-27 | 4.60 | 4.60 | 4.48 | 4.49 | -2.39% | 578,200 |
| 2026-01-26 | 4.52 | 4.63 | 4.52 | 4.60 | +2.00% | 492,100 |
| 2026-01-23 | 4.55 | 4.57 | 4.50 | 4.51 | -0.66% | 333,100 |
| 2026-01-22 | 4.54 | 4.61 | 4.52 | 4.54 | +1.11% | 381,300 |
| 2026-01-21 | 4.52 | 4.57 | 4.42 | 4.49 | -0.66% | 499,800 |
| 2026-01-20 | 4.49 | 4.63 | 4.49 | 4.52 | -2.59% | 408,900 |
| 2026-01-16 | 4.73 | 4.73 | 4.63 | 4.64 | -1.90% | 614,800 |
| 2026-01-15 | 4.71 | 4.74 | 4.64 | 4.73 | +0.64% | 484,500 |
| 2026-01-14 | 4.76 | 4.77 | 4.68 | 4.70 | -1.67% | 272,400 |
| 2026-01-13 | 4.94 | 4.96 | 4.75 | 4.78 | -2.85% | 328,400 |
| 2026-01-12 | 4.84 | 4.96 | 4.83 | 4.92 | +1.44% | 325,900 |
| 2026-01-09 | 4.99 | 5.02 | 4.84 | 4.85 | -2.41% | 276,700 |
| 2026-01-08 | 5.00 | 5.03 | 4.92 | 4.97 | -0.80% | 421,900 |
| 2026-01-07 | 4.91 | 5.01 | 4.87 | 5.01 | +2.04% | 1,474,200 |
| 2026-01-06 | 4.86 | 4.93 | 4.84 | 4.91 | +1.66% | 376,200 |
| 2026-01-05 | 4.80 | 4.97 | 4.80 | 4.83 | +0.42% | 387,000 |
| 2026-01-02 | 5.01 | 5.02 | 4.76 | 4.81 | -3.22% | 424,100 |
| 2025-12-31 | 4.95 | 5.00 | 4.91 | 4.97 | +0.00% | 409,300 |
| 2025-12-30 | 5.01 | 5.05 | 4.97 | 4.97 | -1.00% | 265,179 |
| 2025-12-29 | 4.98 | 5.07 | 4.98 | 5.02 | +0.20% | 544,247 |
| 2025-12-26 | 4.97 | 5.01 | 4.93 | 5.01 | +0.20% | 382,000 |
| 2025-12-24 | 4.97 | 5.02 | 4.96 | 5.00 | +0.81% | 151,100 |
| 2025-12-23 | 4.99 | 5.03 | 4.93 | 4.96 | -1.20% | 229,800 |
| 2025-12-22 | 4.90 | 5.02 | 4.90 | 5.02 | +2.24% | 535,700 |
| 2025-12-19 | 5.00 | 5.06 | 4.87 | 4.91 | -2.00% | 383,900 |
| 2025-12-18 | 4.88 | 5.04 | 4.88 | 5.01 | +3.73% | 629,600 |
| 2025-12-17 | 4.85 | 4.93 | 4.83 | 4.83 | -1.23% | 449,500 |
| 2025-12-16 | 4.82 | 4.89 | 4.80 | 4.89 | +1.24% | 264,023 |
| 2025-12-15 | 4.93 | 4.95 | 4.83 | 4.83 | -1.83% | 331,644 |
| 2025-12-12 | 5.00 | 5.01 | 4.91 | 4.92 | -1.40% | 349,000 |
| 2025-12-11 | 5.00 | 5.04 | 4.95 | 4.99 | -0.20% | 454,500 |
| 2025-12-10 | 5.01 | 5.05 | 4.99 | 5.00 | -0.99% | 309,900 |
| 2025-12-09 | 4.94 | 5.09 | 4.94 | 5.05 | +1.41% | 928,620 |
| 2025-12-08 | 4.91 | 4.99 | 4.91 | 4.98 | +1.43% | 680,504 |
| 2025-12-05 | 4.83 | 4.95 | 4.81 | 4.91 | +2.08% | 700,500 |
| 2025-12-04 | 4.81 | 4.84 | 4.77 | 4.81 | +0.00% | 463,800 |
| 2025-12-03 | 4.86 | 4.88 | 4.76 | 4.81 | -0.82% | 543,000 |
| 2025-12-02 | 4.87 | 4.89 | 4.82 | 4.85 | +0.62% | 453,300 |
| 2025-12-01 | 4.87 | 4.93 | 4.82 | 4.82 | -2.43% | 640,800 |
| 2025-11-28 | 4.88 | 4.96 | 4.88 | 4.94 | +1.02% | 384,500 |
| 2025-11-26 | 4.91 | 4.94 | 4.89 | 4.89 | -0.81% | 347,200 |
| 2025-11-25 | 4.82 | 4.95 | 4.82 | 4.93 | +3.57% | 723,700 |
| 2025-11-24 | 4.81 | 4.85 | 4.72 | 4.76 | -1.04% | 733,200 |
| 2025-11-21 | 4.70 | 4.84 | 4.57 | 4.81 | +3.89% | 625,500 |
| 2025-11-20 | 4.75 | 4.84 | 4.62 | 4.63 | -1.28% | 536,200 |
| 2025-11-19 | 4.75 | 4.80 | 4.66 | 4.69 | -0.85% | 424,200 |
| 2025-11-18 | 4.65 | 4.79 | 4.59 | 4.73 | +0.00% | 430,100 |
| 2025-11-17 | 4.52 | 4.79 | 4.51 | 4.73 | +5.11% | 1,166,300 |
| 2025-11-14 | 4.61 | 5.00 | 4.46 | 4.50 | -9.82% | 2,964,400 |
| 2025-11-13 | 5.01 | 5.08 | 4.95 | 4.99 | -1.77% | 581,900 |
| 2025-11-12 | 5.10 | 5.21 | 4.80 | 5.08 | +1.40% | 721,100 |
| 2025-11-11 | 4.83 | 5.03 | 4.83 | 5.01 | +4.16% | 1,224,600 |
| 2025-11-10 | 4.82 | 4.88 | 4.79 | 4.81 | +0.63% | 525,700 |
| 2025-11-07 | 4.63 | 4.79 | 4.63 | 4.78 | +2.58% | 423,100 |
| 2025-11-06 | 4.65 | 4.67 | 4.58 | 4.66 | -0.64% | 357,100 |
| 2025-11-05 | 4.68 | 4.71 | 4.66 | 4.69 | +0.21% | 266,900 |
| 2025-11-04 | 4.69 | 4.74 | 4.65 | 4.68 | -1.68% | 474,400 |
| 2025-11-03 | 4.72 | 4.80 | 4.70 | 4.76 | +0.63% | 484,600 |
| 2025-10-31 | 4.73 | 4.79 | 4.68 | 4.73 | +0.00% | 308,500 |
| 2025-10-30 | 4.70 | 4.81 | 4.69 | 4.73 | -0.42% | 318,600 |
| 2025-10-29 | 4.87 | 4.88 | 4.72 | 4.75 | -2.66% | 326,700 |
| 2025-10-28 | 4.86 | 4.96 | 4.86 | 4.88 | -0.81% | 534,300 |
| 2025-10-27 | 4.99 | 4.99 | 4.87 | 4.92 | +0.00% | 450,400 |
| 2025-10-24 | 4.84 | 4.99 | 4.84 | 4.92 | +2.07% | 720,500 |
| 2025-10-23 | 4.79 | 4.86 | 4.76 | 4.82 | +0.21% | 394,700 |
| 2025-10-22 | 4.90 | 4.90 | 4.75 | 4.81 | +0.21% | 433,700 |
| 2025-10-21 | 4.68 | 4.82 | 4.67 | 4.80 | +2.35% | 525,500 |
| 2025-10-20 | 4.69 | 4.72 | 4.66 | 4.69 | +1.30% | 337,600 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Sep (+13.47%). Schwächster Monat: Mär (-12.72%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Riskified Ltd (RSKD)?
8.22 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von RSKD?
8.78 im Hoch und 3.70 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Riskified Ltd?
Historisch war der stärkste Kalendermonat von RSKD der Sep (Durchschnitt +13.47%), der schwächste der Mär (Durchschnitt -12.72%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.