Echtzeit-Aktienkurs Rubicon Project Inc.
Bid:
Ask:
Aktienkurse zur Rubicon Project Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 0,66 | 0,66 | 0,62 | 0,65 | -2,23% | 686.885,00 |
| 16.03.2026 | 0,73 | 0,75 | 0,63 | 0,66 | -9,30% | 1.003.823,00 |
| 13.03.2026 | 0,81 | 0,81 | 0,70 | 0,73 | -11,81% | 1.042.816,00 |
| 12.03.2026 | 0,87 | 0,91 | 0,80 | 0,83 | -2,38% | 1.299.006,00 |
| 11.03.2026 | 0,87 | 0,88 | 0,84 | 0,85 | 0,11% | 671.146,00 |
| 10.03.2026 | 0,89 | 0,94 | 0,85 | 0,85 | -5,75% | 1.468.199,00 |
| 09.03.2026 | 0,96 | 0,97 | 0,90 | 0,90 | -5,46% | 1.528.038,00 |
| 06.03.2026 | 1,05 | 1,07 | 0,92 | 0,95 | -5,49% | 3.689.099,00 |
| 05.03.2026 | 0,93 | 1,06 | 0,90 | 1,01 | 5,95% | 2.982.134,00 |
| 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 |
| 02.01.2026 | 10,92 | 11,00 | 6,94 | 7,79 | -6,64% | 9.087.549,00 |
| 31.12.2025 | 8,58 | 8,66 | 8,03 | 8,35 | -1,83% | 3.338.001,00 |
| 30.12.2025 | 9,05 | 9,20 | 7,88 | 8,50 | -6,84% | 387.200,00 |
| 29.12.2025 | 9,28 | 9,83 | 8,89 | 9,13 | -4,10% | 315.570,00 |
| 26.12.2025 | 9,91 | 9,98 | 9,30 | 9,52 | -3,94% | 244.585,00 |
| 24.12.2025 | 9,83 | 10,45 | 9,59 | 9,91 | 0,00% | 247.007,00 |
| 23.12.2025 | 10,69 | 11,00 | 8,97 | 9,91 | -9,29% | 390.215,00 |
| 22.12.2025 | 10,84 | 11,86 | 10,53 | 10,92 | 1,45% | 229.378,00 |
| 19.12.2025 | 11,39 | 11,62 | 10,43 | 10,76 | -4,17% | 232.011,00 |
| 18.12.2025 | 11,15 | 12,32 | 10,87 | 11,23 | 1,41% | 294.946,00 |
| 17.12.2025 | 11,15 | 11,78 | 10,76 | 11,08 | -1,39% | 277.960,00 |
| 16.12.2025 | 11,23 | 11,39 | 10,30 | 11,23 | -2,70% | 467.427,00 |
| 15.12.2025 | 12,56 | 12,71 | 11,15 | 11,54 | -10,03% | 425.292,00 |
| 12.12.2025 | 13,18 | 14,04 | 12,48 | 12,83 | -8,61% | 531.516,00 |
| 11.12.2025 | 15,37 | 15,83 | 13,65 | 14,04 | -15,89% | 932.316,00 |
| 10.12.2025 | 19,42 | 19,58 | 16,38 | 16,69 | -15,08% | 817.494,00 |
| 09.12.2025 | 18,88 | 20,51 | 18,80 | 19,66 | -3,08% | 608.588,00 |
| 08.12.2025 | 21,06 | 21,53 | 19,66 | 20,28 | -1,89% | 4.180.445,00 |
| 05.12.2025 | 23,01 | 23,40 | 19,67 | 20,67 | -6,69% | 1.335.597,00 |
| 04.12.2025 | 22,78 | 23,05 | 20,67 | 22,15 | -7,19% | 1.153.519,00 |
| 03.12.2025 | 23,40 | 26,13 | 22,00 | 23,87 | 9,68% | 1.681.550,00 |
| 02.12.2025 | 32,60 | 33,87 | 21,57 | 21,76 | -32,61% | 1.480.646,00 |
| 01.12.2025 | 31,99 | 33,46 | 29,60 | 32,29 | -13,53% | 22.001.394,00 |
| 28.11.2025 | 37,44 | 41,44 | 34,30 | 37,35 | -26,18% | 51.805.761,00 |
| 26.11.2025 | 50,05 | 53,82 | 47,34 | 50,59 | -8,20% | 46.531.385,00 |
| 25.11.2025 | 56,60 | 66,95 | 45,28 | 55,11 | 54,22% | 649.981.349,00 |
| 24.11.2025 | 34,87 | 39,55 | 33,25 | 35,73 | 6,49% | 24.717.042,00 |
| 21.11.2025 | 35,73 | 35,73 | 30,77 | 33,56 | -1,78% | 18.619.379,00 |
| 20.11.2025 | 37,53 | 39,78 | 33,56 | 34,16 | -8,75% | 20.973.162,00 |
| 19.11.2025 | 38,56 | 40,17 | 37,44 | 37,44 | -3,38% | 13.954.683,00 |
| 18.11.2025 | 40,95 | 42,26 | 37,09 | 38,75 | -4,22% | 35.865.410,00 |
| 17.11.2025 | 50,03 | 50,03 | 38,98 | 40,46 | -16,11% | 28.945.342,00 |
| 14.11.2025 | 51,43 | 51,43 | 47,97 | 48,23 | -11,39% | 23.190.386,00 |
| 13.11.2025 | 57,49 | 64,63 | 53,82 | 54,43 | 16,36% | 214.638.179,00 |
| 12.11.2025 | 47,55 | 51,01 | 43,66 | 46,78 | -13,91% | 42.558.912,00 |
| 11.11.2025 | 53,35 | 57,17 | 50,40 | 54,33 | -4,09% | 17.648.119,00 |
| 10.11.2025 | 65,52 | 65,52 | 53,82 | 56,65 | -22,80% | 31.890.205,00 |
| 07.11.2025 | 70,53 | 82,25 | 63,65 | 73,38 | 39,38% | 326.783.069,00 |
| 06.11.2025 | 62,38 | 62,95 | 46,07 | 52,65 | -26,47% | 46.593.895,00 |
| 05.11.2025 | 63,81 | 74,11 | 56,53 | 71,60 | -49,75% | 99.091.141,00 |
| 04.11.2025 | 163,80 | 449,26 | 126,87 | 142,51 | -11,62% | 41.892.647,00 |
| 03.11.2025 | 201,24 | 206,25 | 156,78 | 161,25 | -11,69% | 714.111,00 |
| 31.10.2025 | 334,62 | 339,30 | 163,80 | 182,59 | -45,81% | 2.621.877,00 |
| 30.10.2025 | 362,70 | 372,06 | 336,96 | 336,96 | -7,10% | 80.827,00 |
| 29.10.2025 | 372,06 | 430,56 | 339,30 | 362,70 | -1,90% | 183.889,00 |
| 28.10.2025 | 379,08 | 395,46 | 366,21 | 369,72 | -2,47% | 81.109,00 |
| 27.10.2025 | 409,50 | 413,62 | 379,08 | 379,08 | -4,14% | 100.962,00 |
| 24.10.2025 | 409,50 | 411,68 | 393,12 | 395,46 | -3,98% | 26.698,00 |
| 23.10.2025 | 416,52 | 416,52 | 388,44 | 411,84 | -1,68% | 41.697,00 |
| 22.10.2025 | 432,90 | 432,90 | 397,80 | 418,86 | -4,28% | 48.846,00 |