Echtzeit-Aktienkurs Rubicon Project Inc.
Bid:
Ask:
Aktienkurse zur Rubicon Project Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 2,50 | 2,53 | 2,42 | 2,46 | -2,77% | 52.154,00 |
| 15.09.2025 | 2,49 | 2,55 | 2,40 | 2,53 | 4,12% | 49.003,00 |
| 12.09.2025 | 2,50 | 2,50 | 2,36 | 2,43 | 0,21% | 43.468,00 |
| 11.09.2025 | 2,45 | 2,50 | 2,36 | 2,43 | 1,04% | 34.016,00 |
| 10.09.2025 | 2,45 | 2,50 | 2,34 | 2,40 | -1,23% | 32.782,00 |
| 09.09.2025 | 2,50 | 2,50 | 2,35 | 2,43 | -0,82% | 34.279,00 |
| 08.09.2025 | 2,50 | 2,53 | 2,42 | 2,45 | 0,57% | 47.580,00 |
| 05.09.2025 | 2,46 | 2,56 | 2,39 | 2,44 | -9,77% | 14.639,00 |
| 25.08.2025 | 2,74 | 2,84 | 2,67 | 2,70 | -1,46% | 38.897,00 |
| 22.08.2025 | 2,77 | 2,86 | 2,66 | 2,74 | 3,40% | 71.130,00 |
| 21.08.2025 | 2,63 | 2,87 | 2,52 | 2,65 | 1,92% | 89.692,00 |
| 20.08.2025 | 2,38 | 2,75 | 2,35 | 2,60 | 5,26% | 113.937,00 |
| 19.08.2025 | 2,63 | 2,63 | 2,38 | 2,47 | -3,70% | 99.031,00 |
| 18.08.2025 | 2,40 | 2,85 | 2,32 | 2,57 | 5,99% | 217.006,00 |
| 15.08.2025 | 2,47 | 2,48 | 2,32 | 2,42 | -0,41% | 95.195,00 |
| 14.08.2025 | 2,47 | 2,50 | 2,32 | 2,43 | -1,62% | 94.561,00 |
| 13.08.2025 | 2,53 | 2,64 | 2,45 | 2,47 | -3,89% | 110.824,00 |
| 12.08.2025 | 2,58 | 2,75 | 2,52 | 2,57 | -4,81% | 129.137,00 |
| 11.08.2025 | 2,44 | 2,78 | 2,40 | 2,70 | 2,27% | 195.689,00 |
| 08.08.2025 | 2,70 | 2,72 | 2,36 | 2,64 | -6,38% | 313.949,00 |
| 07.08.2025 | 3,10 | 3,25 | 2,70 | 2,82 | -18,73% | 367.597,00 |
| 06.08.2025 | 3,84 | 3,91 | 3,40 | 3,47 | -16,18% | 547.436,00 |
| 05.08.2025 | 3,37 | 4,60 | 3,10 | 4,14 | 21,76% | 6.116.418,00 |
| 04.08.2025 | 6,02 | 6,69 | 2,60 | 3,40 | -49,03% | 1.529.121,00 |
| 30.06.2020 | 6,83 | 6,83 | 6,52 | 6,67 | 0,60% | 748.165,00 |
| 29.06.2020 | 6,33 | 6,93 | 6,11 | 6,63 | 6,59% | 721.230,00 |
| 26.06.2020 | 6,80 | 6,83 | 6,22 | 6,22 | -7,85% | 1.550.789,00 |
| 25.06.2020 | 6,46 | 6,79 | 6,46 | 6,75 | 2,43% | 513.097,00 |
| 24.06.2020 | 7,10 | 7,21 | 6,46 | 6,59 | -8,47% | 622.585,00 |
| 23.06.2020 | 7,41 | 7,44 | 7,07 | 7,20 | -2,17% | 504.329,00 |
| 22.06.2020 | 7,53 | 7,55 | 7,21 | 7,36 | 2,58% | 383.129,00 |
| 19.06.2020 | 7,36 | 7,68 | 7,16 | 7,18 | -1,03% | 2.043.769,00 |
| 18.06.2020 | 7,11 | 7,35 | 7,03 | 7,25 | -0,82% | 431.039,00 |
| 17.06.2020 | 7,39 | 7,72 | 7,21 | 7,31 | -0,07% | 600.768,00 |
| 16.06.2020 | 7,59 | 7,65 | 7,12 | 7,32 | 2,88% | 819.902,00 |
| 15.06.2020 | 6,61 | 7,17 | 6,44 | 7,11 | 1,86% | 626.297,00 |
| 12.06.2020 | 7,02 | 7,46 | 6,61 | 6,98 | 3,71% | 660.513,00 |
| 11.06.2020 | 6,76 | 7,20 | 6,64 | 6,73 | -9,91% | 644.250,00 |
| 10.06.2020 | 8,00 | 8,07 | 7,24 | 7,47 | -4,35% | 861.768,00 |
| 09.06.2020 | 7,88 | 8,18 | 7,54 | 7,81 | -5,22% | 752.647,00 |
| 08.06.2020 | 8,71 | 8,89 | 8,12 | 8,24 | -0,36% | 501.032,00 |