122,230€
7,02%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 96,15 | 101,93 | 95,79 | 101,33 | 6,36% | 1.136,00 |
| 04.05.2026 | 98,98 | 99,00 | 93,41 | 95,28 | -2,22% | 1.384,00 |
| 30.04.2026 | 95,22 | 99,83 | 94,43 | 97,44 | 1,91% | 1.261,00 |
| 29.04.2026 | 96,24 | 99,28 | 90,38 | 95,61 | 2,26% | 3.491,00 |
| 28.04.2026 | 104,48 | 104,82 | 89,28 | 93,50 | -13,25% | 4.378,00 |
| 27.04.2026 | 137,00 | 137,69 | 104,95 | 107,78 | -20,25% | 2.525,00 |
| 24.04.2026 | 127,61 | 137,92 | 125,31 | 135,14 | 10,42% | 5.818,00 |
| 23.04.2026 | 112,41 | 124,09 | 111,90 | 122,39 | 8,86% | 1.044,00 |
| 22.04.2026 | 112,88 | 114,17 | 108,71 | 112,43 | 0,70% | 643,00 |
| 21.04.2026 | 108,45 | 113,26 | 108,07 | 111,65 | 3,53% | 402,00 |
| 20.04.2026 | 105,80 | 108,04 | 105,50 | 107,84 | -0,06% | 189,00 |
| 17.04.2026 | 101,74 | 108,96 | 101,50 | 107,90 | 6,02% | 581,00 |
| 16.04.2026 | 102,06 | 102,81 | 99,82 | 101,77 | 0,09% | 2.825,00 |
| 15.04.2026 | 103,13 | 104,03 | 100,09 | 101,68 | -1,47% | 289,00 |
| 14.04.2026 | 96,96 | 103,61 | 94,76 | 103,20 | 7,03% | 1.918,00 |
| 13.04.2026 | 93,30 | 96,89 | 92,49 | 96,42 | 2,11% | 298,00 |
| 10.04.2026 | 90,20 | 96,08 | 90,10 | 94,43 | 4,56% | 525,00 |
| 09.04.2026 | 86,25 | 90,63 | 85,41 | 90,31 | 4,07% | - |
| 08.04.2026 | 83,50 | 87,52 | 82,20 | 86,78 | 9,33% | 604,00 |
| 07.04.2026 | 80,01 | 80,93 | 77,44 | 79,37 | -1,54% | 944,00 |
| 02.04.2026 | 76,25 | 81,52 | 73,01 | 80,62 | 4,02% | 1.360,00 |
| 01.04.2026 | 74,97 | 78,15 | 74,26 | 77,50 | 4,17% | 1.907,00 |
| 31.03.2026 | 70,15 | 75,74 | 69,69 | 74,40 | 7,20% | 1.162,00 |
| 30.03.2026 | 78,24 | 79,10 | 67,95 | 69,41 | -10,56% | 2.387,00 |
| 27.03.2026 | 80,06 | 80,10 | 76,72 | 77,60 | -2,27% | 1.118,00 |
| 26.03.2026 | 82,17 | 82,25 | 78,92 | 79,40 | -4,35% | 240,00 |
| 25.03.2026 | 80,83 | 83,17 | 78,30 | 83,01 | 2,60% | 298,00 |
| 24.03.2026 | 80,54 | 81,44 | 78,38 | 80,91 | 0,42% | 76,00 |
| 23.03.2026 | 78,10 | 82,56 | 76,00 | 80,57 | 0,98% | 6.443,00 |
| 20.03.2026 | 81,13 | 82,23 | 77,97 | 79,79 | -2,74% | 104,00 |
| 19.03.2026 | 81,19 | 82,98 | 78,00 | 82,04 | 1,02% | 1.349,00 |
| 18.03.2026 | 82,60 | 82,81 | 80,03 | 81,21 | 0,14% | 310,00 |
| 17.03.2026 | 80,51 | 81,70 | 79,28 | 81,10 | 0,43% | 585,00 |
| 16.03.2026 | 83,35 | 85,80 | 80,58 | 80,75 | -1,63% | 92,00 |
| 13.03.2026 | 78,26 | 82,86 | 77,72 | 82,09 | 5,25% | 7.995,00 |
| 12.03.2026 | 79,17 | 79,37 | 75,68 | 77,99 | -2,21% | 35,00 |
| 11.03.2026 | 77,33 | 80,03 | 77,16 | 79,76 | 2,93% | 398,00 |
| 10.03.2026 | 76,16 | 79,20 | 75,79 | 77,49 | 2,13% | 3.902,00 |
| 09.03.2026 | 73,75 | 76,61 | 71,43 | 75,87 | 0,07% | 859,00 |
| 06.03.2026 | 79,77 | 80,19 | 75,23 | 75,82 | -4,03% | 3.971,00 |
| 05.03.2026 | 78,91 | 80,47 | 77,21 | 79,01 | -0,23% | 709,00 |
| 04.03.2026 | 74,52 | 80,86 | 74,51 | 79,19 | 5,24% | 2.216,00 |
| 03.03.2026 | 83,47 | 83,50 | 75,18 | 75,25 | -10,97% | 2.373,00 |
| 02.03.2026 | 83,44 | 87,39 | 80,49 | 84,52 | 0,40% | 1.687,00 |
| 27.02.2026 | 86,39 | 86,55 | 81,99 | 84,18 | -2,49% | 1.105,00 |
| 26.02.2026 | 85,27 | 87,30 | 84,01 | 86,33 | 0,45% | 156,00 |
| 25.02.2026 | 83,88 | 86,28 | 83,69 | 85,94 | 2,76% | 3.000,00 |
| 24.02.2026 | 82,00 | 86,08 | 81,46 | 83,63 | 2,90% | 941,00 |
| 23.02.2026 | 85,84 | 86,73 | 79,79 | 81,28 | -6,76% | 1.821,00 |
| 20.02.2026 | 88,35 | 90,36 | 86,78 | 87,17 | -1,32% | 477,00 |
| 19.02.2026 | 88,65 | 89,28 | 86,29 | 88,34 | -0,10% | 704,00 |
| 18.02.2026 | 86,23 | 89,95 | 86,09 | 88,43 | 2,84% | 3.430,00 |
| 17.02.2026 | 84,50 | 87,21 | 82,39 | 85,98 | 1,81% | 2.336,00 |
| 16.02.2026 | 86,05 | 86,20 | 84,24 | 84,45 | -1,50% | 464,00 |
| 13.02.2026 | 80,89 | 86,25 | 80,47 | 85,74 | 5,86% | 5.736,00 |
| 12.02.2026 | 84,69 | 85,80 | 79,47 | 80,99 | -3,28% | 1.513,00 |
| 11.02.2026 | 87,30 | 90,65 | 81,09 | 83,74 | -3,29% | 1.139,00 |
| 10.02.2026 | 93,14 | 93,99 | 86,18 | 86,59 | -7,13% | 877,00 |
| 09.02.2026 | 91,78 | 94,50 | 89,35 | 93,24 | 3,12% | 2.783,00 |
| 06.02.2026 | 81,26 | 91,51 | 81,03 | 90,42 | 9,96% | 1.523,00 |
| 05.02.2026 | 85,50 | 86,22 | 81,57 | 82,23 | -4,45% | 1.012,00 |
| 04.02.2026 | 82,53 | 86,56 | 80,33 | 86,06 | 3,64% | 1.885,00 |
| 03.02.2026 | 80,92 | 94,02 | 77,70 | 83,04 | 5,02% | 4.034,00 |
| 02.02.2026 | 91,56 | 108,65 | 77,17 | 79,07 | -17,54% | 2.990,00 |
| 30.01.2026 | 107,18 | 107,58 | 95,24 | 95,89 | -5,57% | 1.021,00 |
| 29.01.2026 | 104,03 | 105,10 | 96,50 | 101,55 | -3,17% | 1.804,00 |
| 28.01.2026 | 99,38 | 105,03 | 96,90 | 104,88 | 8,87% | 2.108,00 |
| 27.01.2026 | 97,71 | 99,68 | 95,75 | 96,33 | 0,17% | 1.906,00 |
| 26.01.2026 | 96,39 | 99,69 | 94,82 | 96,17 | -1,07% | 3.191,00 |
| 23.01.2026 | 105,33 | 106,28 | 96,11 | 97,21 | -8,25% | 1.803,00 |
| 22.01.2026 | 111,13 | 116,00 | 104,23 | 105,95 | -3,29% | 1.115,00 |
| 21.01.2026 | 94,09 | 111,78 | 94,09 | 109,55 | 16,65% | 2.962,00 |
| 20.01.2026 | 90,11 | 97,15 | 85,32 | 93,91 | 2,94% | 2.306,00 |
| 19.01.2026 | 91,95 | 92,10 | 90,77 | 91,23 | -2,02% | 591,00 |
| 16.01.2026 | 89,89 | 93,43 | 89,18 | 93,11 | 4,82% | 879,00 |
| 15.01.2026 | 87,40 | 93,17 | 87,04 | 88,83 | 2,76% | 1.359,00 |
| 14.01.2026 | 81,96 | 86,74 | 81,24 | 86,44 | 5,39% | 654,00 |
| 13.01.2026 | 79,57 | 83,61 | 79,26 | 82,02 | 3,01% | 205,00 |
| 12.01.2026 | 79,29 | 80,43 | 78,29 | 79,62 | -0,71% | 329,00 |
| 09.01.2026 | 78,74 | 81,91 | 78,18 | 80,19 | 2,34% | 164,00 |
| 08.01.2026 | 78,04 | 78,51 | 75,97 | 78,36 | -0,15% | 520,00 |
| 07.01.2026 | 82,85 | 83,29 | 77,09 | 78,48 | -5,43% | 479,00 |
| 06.01.2026 | 83,37 | 84,62 | 79,86 | 82,99 | -0,28% | 1.003,00 |
| 05.01.2026 | 87,24 | 88,79 | 82,82 | 83,22 | -1,77% | 2.834,00 |
| 02.01.2026 | 79,67 | 85,89 | 79,58 | 84,72 | 6,47% | 450,00 |
| 30.12.2025 | 79,57 | 79,89 | 79,48 | 79,57 | 0,13% | - |
| 29.12.2025 | 79,87 | 79,89 | 78,37 | 79,47 | -0,43% | 564,00 |
| 23.12.2025 | 80,75 | 81,16 | 79,46 | 79,81 | -1,49% | 900,00 |
| 22.12.2025 | 83,13 | 83,87 | 80,44 | 81,02 | -1,59% | 410,00 |
| 19.12.2025 | 78,22 | 83,09 | 78,21 | 82,33 | 5,56% | 548,00 |
| 18.12.2025 | 78,86 | 82,06 | 76,95 | 77,99 | 0,50% | 789,00 |
| 17.12.2025 | 80,94 | 83,67 | 76,75 | 77,60 | -3,45% | 533,00 |
| 16.12.2025 | 79,26 | 81,75 | 78,87 | 80,37 | -1,17% | 1.877,00 |
| 15.12.2025 | 79,80 | 82,87 | 79,61 | 81,32 | 1,56% | 759,00 |
| 12.12.2025 | 90,17 | 90,57 | 79,14 | 80,07 | -12,05% | 1.097,00 |
| 11.12.2025 | 89,42 | 91,09 | 86,50 | 91,04 | -0,34% | 1.148,00 |
| 10.12.2025 | 89,61 | 92,01 | 88,85 | 91,35 | 1,60% | 266,00 |
| 09.12.2025 | 89,45 | 90,60 | 88,04 | 89,91 | 0,32% | 914,00 |
| 08.12.2025 | 87,39 | 89,74 | 87,17 | 89,62 | 2,63% | 429,00 |
| 05.12.2025 | 85,42 | 89,03 | 84,66 | 87,32 | 2,86% | 82,00 |