Echtzeit-Aktienkurs Rubicon Project Inc.
Bid:
Ask:
Aktienkurse zur Rubicon Project Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 0,93 | 1,06 | 0,90 | 1,01 | 5,95% | 223.015,00 |
| 04.03.2026 | 0,95 | 1,05 | 0,86 | 0,95 | -23,12% | 5.233.491,00 |
| 03.03.2026 | 1,40 | 1,40 | 1,07 | 1,24 | 22,77% | 54.396.587,00 |
| 02.03.2026 | 1,29 | 1,32 | 0,94 | 1,01 | 19,94% | 13.295.353,00 |
| 27.02.2026 | 1,03 | 1,04 | 0,81 | 0,84 | -20,56% | 796.545,00 |
| 26.02.2026 | 1,12 | 1,14 | 1,05 | 1,06 | -9,40% | 571.782,00 |
| 25.02.2026 | 1,15 | 1,17 | 1,11 | 1,17 | 0,00% | 446.845,00 |
| 24.02.2026 | 1,22 | 1,22 | 1,11 | 1,17 | -4,88% | 492.004,00 |
| 23.02.2026 | 1,23 | 1,30 | 1,12 | 1,23 | -6,82% | 1.384.881,00 |
| 20.02.2026 | 1,42 | 1,45 | 1,27 | 1,32 | -26,26% | 3.546.981,00 |
| 19.02.2026 | 4,14 | 4,37 | 1,74 | 1,79 | -20,09% | 91.542.297,00 |
| 18.02.2026 | 2,43 | 2,43 | 2,23 | 2,24 | -4,27% | 91.924,00 |
| 17.02.2026 | 2,44 | 2,56 | 2,29 | 2,34 | -4,88% | 38.842,00 |
| 13.02.2026 | 2,47 | 2,79 | 2,40 | 2,46 | -6,11% | 179.516,00 |
| 12.02.2026 | 4,07 | 5,98 | 2,42 | 2,62 | -35,42% | 457.862,00 |
| 11.02.2026 | 4,42 | 4,61 | 3,98 | 4,06 | -8,63% | 328.979,00 |
| 10.02.2026 | 4,37 | 4,78 | 4,21 | 4,44 | -3,85% | 227.166,00 |
| 09.02.2026 | 4,65 | 4,91 | 4,49 | 4,62 | 2,07% | 75.929,00 |
| 06.02.2026 | 4,30 | 4,79 | 4,20 | 4,52 | 5,30% | 160.302,00 |
| 05.02.2026 | 4,60 | 4,78 | 4,30 | 4,30 | -9,03% | 107.398,00 |
| 04.02.2026 | 4,99 | 5,11 | 4,57 | 4,72 | -6,53% | 118.294,00 |
| 03.02.2026 | 5,54 | 5,60 | 4,92 | 5,05 | -10,03% | 162.225,00 |
| 02.02.2026 | 5,95 | 5,95 | 5,48 | 5,62 | -3,87% | 96.710,00 |
| 30.01.2026 | 6,01 | 6,01 | 5,56 | 5,84 | -0,41% | 101.461,00 |
| 29.01.2026 | 6,32 | 6,48 | 5,69 | 5,87 | -6,07% | 181.659,00 |
| 28.01.2026 | 6,55 | 6,55 | 6,24 | 6,25 | -4,68% | 86.142,00 |
| 27.01.2026 | 6,39 | 6,55 | 6,01 | 6,55 | 2,46% | 81.238,00 |
| 26.01.2026 | 6,57 | 6,57 | 6,28 | 6,39 | -5,57% | 129.807,00 |
| 23.01.2026 | 6,83 | 6,83 | 6,40 | 6,77 | -1,05% | 84.177,00 |
| 22.01.2026 | 6,51 | 6,90 | 6,44 | 6,84 | 2,04% | 100.649,00 |
| 21.01.2026 | 6,39 | 6,71 | 6,24 | 6,71 | 3,85% | 91.325,00 |
| 20.01.2026 | 6,50 | 6,50 | 6,12 | 6,46 | 0,39% | 168.331,00 |
| 16.01.2026 | 6,94 | 7,05 | 6,39 | 6,43 | -8,58% | 189.282,00 |
| 15.01.2026 | 7,10 | 7,10 | 6,63 | 7,04 | -1,45% | 132.556,00 |
| 14.01.2026 | 6,35 | 7,25 | 6,34 | 7,14 | 9,71% | 249.053,00 |
| 13.01.2026 | 6,63 | 6,67 | 6,27 | 6,51 | -2,51% | 224.567,00 |
| 12.01.2026 | 6,25 | 6,68 | 6,08 | 6,68 | 1,90% | 371.644,00 |
| 09.01.2026 | 6,40 | 6,63 | 6,01 | 6,55 | -9,62% | 1.157.377,00 |
| 08.01.2026 | 7,26 | 7,72 | 7,12 | 7,25 | -2,70% | 349.835,00 |
| 07.01.2026 | 8,11 | 8,27 | 7,10 | 7,45 | -9,03% | 819.646,00 |
| 06.01.2026 | 7,75 | 8,25 | 7,41 | 8,19 | 5,74% | 506.605,00 |
| 05.01.2026 | 7,33 | 7,96 | 7,33 | 7,75 | -0,60% | 811.670,00 |