39,420€
-0,90%
Echtzeit-Aktienkurs Rambus
Bid:
Ask:
Aktienkurse zur Rambus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 39,82 | 41,70 | 39,36 | 39,52 | -0,65% | - |
| 16.10.2024 | 39,62 | 40,37 | 39,38 | 39,78 | 0,35% | - |
| 15.10.2024 | 41,05 | 41,66 | 39,30 | 39,64 | -3,42% | - |
| 14.10.2024 | 40,26 | 41,52 | 39,27 | 41,05 | 1,15% | 25,00 |
| 11.10.2024 | 38,81 | 40,59 | 38,19 | 40,58 | 4,56% | - |
| 10.10.2024 | 38,57 | 38,84 | 37,50 | 38,81 | 0,67% | - |
| 09.10.2024 | 37,49 | 38,65 | 37,27 | 38,55 | 2,75% | - |
| 08.10.2024 | 37,40 | 37,88 | 36,70 | 37,52 | 0,37% | - |
| 07.10.2024 | 37,38 | 37,69 | 36,96 | 37,38 | -0,11% | 77,00 |
| 04.10.2024 | 36,47 | 38,08 | 36,45 | 37,42 | 2,66% | 10,00 |
| 03.10.2024 | 36,52 | 36,84 | 36,07 | 36,45 | -0,22% | - |
| 02.10.2024 | 36,26 | 36,92 | 35,94 | 36,53 | 0,66% | - |
| 01.10.2024 | 37,90 | 38,24 | 36,18 | 36,29 | -4,37% | - |
| 30.09.2024 | 37,71 | 38,10 | 36,96 | 37,95 | 0,21% | 30,00 |
| 27.09.2024 | 38,00 | 38,33 | 37,36 | 37,87 | -0,26% | - |
| 26.09.2024 | 35,27 | 38,38 | 35,27 | 37,97 | 7,66% | 2,00 |
| 25.09.2024 | 34,58 | 35,33 | 34,25 | 35,27 | 1,94% | - |
| 24.09.2024 | 34,72 | 35,58 | 34,56 | 34,60 | -0,35% | - |
| 23.09.2024 | 34,53 | 34,99 | 34,47 | 34,72 | 0,43% | 60,00 |
| 20.09.2024 | 35,16 | 35,26 | 34,34 | 34,57 | -1,43% | - |
| 19.09.2024 | 34,43 | 36,19 | 34,42 | 35,07 | 1,62% | 121,00 |
| 18.09.2024 | 34,76 | 35,47 | 34,20 | 34,51 | -0,72% | - |
| 17.09.2024 | 35,73 | 36,49 | 34,45 | 34,76 | -2,69% | 250,00 |
| 16.09.2024 | 36,91 | 36,91 | 35,11 | 35,72 | -3,33% | - |
| 13.09.2024 | 35,75 | 37,41 | 35,70 | 36,95 | 3,44% | 334,00 |
| 12.09.2024 | 37,50 | 37,78 | 35,33 | 35,72 | -4,70% | - |
| 11.09.2024 | 35,91 | 37,56 | 35,29 | 37,48 | 4,37% | - |
| 10.09.2024 | 35,12 | 35,92 | 34,74 | 35,91 | 2,25% | - |
| 09.09.2024 | 34,13 | 35,60 | 34,13 | 35,12 | 2,75% | 180,00 |
| 06.09.2024 | 35,99 | 36,19 | 33,77 | 34,18 | -4,76% | 123,00 |
| 05.09.2024 | 36,69 | 37,07 | 35,65 | 35,89 | -2,23% | - |
| 04.09.2024 | 36,72 | 37,48 | 36,15 | 36,71 | -0,03% | - |
| 03.09.2024 | 40,29 | 40,49 | 36,59 | 36,72 | -8,86% | - |
| 02.09.2024 | 40,43 | 40,52 | 40,22 | 40,29 | -0,32% | - |
| 30.08.2024 | 39,64 | 40,90 | 39,64 | 40,42 | 2,07% | - |
| 29.08.2024 | 39,94 | 41,00 | 38,71 | 39,60 | -0,85% | - |
| 28.08.2024 | 40,31 | 40,62 | 38,46 | 39,94 | -0,84% | - |
| 27.08.2024 | 40,21 | 40,74 | 39,51 | 40,28 | 0,19% | 377,00 |
| 26.08.2024 | 41,69 | 41,93 | 40,14 | 40,21 | -3,33% | - |
| 23.08.2024 | 40,99 | 42,67 | 40,94 | 41,59 | 1,46% | 35,00 |
| 22.08.2024 | 42,71 | 43,21 | 40,68 | 40,99 | -4,03% | - |
| 21.08.2024 | 41,57 | 42,94 | 41,57 | 42,71 | 2,64% | - |
| 20.08.2024 | 42,38 | 42,57 | 41,07 | 41,61 | -1,82% | - |
| 19.08.2024 | 41,99 | 42,53 | 41,29 | 42,38 | 0,69% | - |
| 16.08.2024 | 42,54 | 42,93 | 41,88 | 42,09 | -1,03% | - |
| 15.08.2024 | 39,56 | 42,96 | 39,43 | 42,53 | 7,48% | - |
| 14.08.2024 | 39,98 | 40,62 | 38,95 | 39,57 | -1,17% | 14,00 |
| 13.08.2024 | 39,05 | 40,19 | 39,05 | 40,04 | 2,48% | - |
| 12.08.2024 | 39,25 | 39,88 | 38,71 | 39,07 | -0,46% | - |
| 09.08.2024 | 39,73 | 40,34 | 38,94 | 39,25 | -0,86% | - |
| 08.08.2024 | 36,91 | 40,18 | 36,22 | 39,59 | 7,26% | - |
| 07.08.2024 | 37,19 | 39,37 | 36,78 | 36,91 | -0,77% | 100,00 |
| 06.08.2024 | 37,73 | 39,11 | 36,80 | 37,20 | -0,97% | - |
| 05.08.2024 | 38,80 | 38,94 | 34,01 | 37,56 | -3,21% | 200,00 |
| 02.08.2024 | 41,59 | 41,59 | 37,74 | 38,81 | -6,47% | 350,00 |
| 01.08.2024 | 47,99 | 48,02 | 41,12 | 41,49 | -12,41% | 20,00 |
| 31.07.2024 | 44,92 | 47,65 | 44,92 | 47,37 | 5,10% | 50,00 |
| 30.07.2024 | 46,47 | 48,73 | 44,50 | 45,07 | -2,17% | 246,00 |
| 29.07.2024 | 54,35 | 55,58 | 46,07 | 46,07 | -15,02% | 126,00 |
| 26.07.2024 | 52,19 | 54,98 | 52,19 | 54,21 | 3,49% | - |
| 25.07.2024 | 54,81 | 55,45 | 52,22 | 52,38 | -4,50% | - |
| 24.07.2024 | 58,23 | 58,27 | 54,58 | 54,85 | -5,84% | - |
| 23.07.2024 | 58,11 | 58,88 | 57,34 | 58,25 | 0,34% | - |
| 22.07.2024 | 53,28 | 58,22 | 53,25 | 58,05 | 9,03% | - |
| 19.07.2024 | 54,95 | 55,08 | 53,03 | 53,24 | -2,65% | - |
| 18.07.2024 | 54,49 | 55,86 | 53,18 | 54,69 | 0,33% | 69,00 |
| 17.07.2024 | 59,90 | 59,90 | 54,34 | 54,51 | -9,09% | 159,00 |
| 16.07.2024 | 59,56 | 60,24 | 59,01 | 59,96 | 0,71% | - |
| 15.07.2024 | 60,43 | 61,54 | 59,32 | 59,54 | -1,54% | - |
| 12.07.2024 | 60,03 | 62,10 | 59,60 | 60,47 | 0,60% | - |
| 11.07.2024 | 61,24 | 62,13 | 59,47 | 60,11 | -1,75% | - |
| 10.07.2024 | 59,08 | 61,38 | 59,04 | 61,18 | 3,62% | 28,00 |
| 09.07.2024 | 59,20 | 60,21 | 58,88 | 59,04 | -0,24% | 258,00 |
| 08.07.2024 | 57,10 | 59,37 | 56,94 | 59,18 | 3,50% | - |
| 05.07.2024 | 55,94 | 57,84 | 55,93 | 57,18 | 2,22% | - |
| 04.07.2024 | 55,84 | 55,99 | 55,76 | 55,94 | 0,14% | - |
| 03.07.2024 | 55,78 | 56,82 | 54,98 | 55,86 | 0,36% | 36,00 |
| 02.07.2024 | 53,90 | 55,79 | 53,73 | 55,66 | 3,28% | - |
| 01.07.2024 | 54,83 | 54,87 | 52,87 | 53,89 | -1,71% | - |
| 28.06.2024 | 53,24 | 55,28 | 52,95 | 54,83 | 3,65% | - |
| 27.06.2024 | 52,33 | 53,97 | 51,93 | 52,90 | 1,17% | - |
| 26.06.2024 | 50,67 | 53,76 | 50,65 | 52,29 | 3,24% | 36,00 |
| 25.06.2024 | 49,76 | 50,77 | 49,52 | 50,65 | 1,76% | - |
| 24.06.2024 | 50,97 | 51,03 | 49,69 | 49,78 | -2,34% | - |
| 21.06.2024 | 50,99 | 51,73 | 50,13 | 50,97 | -0,02% | - |
| 20.06.2024 | 52,87 | 53,34 | 50,70 | 50,98 | -3,57% | - |
| 19.06.2024 | 52,83 | 52,96 | 52,83 | 52,87 | 0,11% | - |
| 18.06.2024 | 52,51 | 53,48 | 52,33 | 52,81 | 0,04% | 289,00 |
| 17.06.2024 | 52,81 | 53,35 | 52,12 | 52,79 | -0,85% | - |
| 14.06.2024 | 52,81 | 53,34 | 52,06 | 53,24 | 0,19% | 87,00 |
| 13.06.2024 | 53,80 | 54,48 | 52,40 | 53,14 | -1,15% | - |
| 12.06.2024 | 52,15 | 54,81 | 52,15 | 53,76 | 2,89% | - |
| 11.06.2024 | 51,92 | 52,76 | 50,98 | 52,25 | 0,75% | - |
| 10.06.2024 | 51,46 | 52,53 | 50,80 | 51,86 | 1,25% | - |
| 07.06.2024 | 51,72 | 52,30 | 50,80 | 51,22 | -1,04% | - |
| 06.06.2024 | 52,21 | 52,57 | 50,53 | 51,76 | -1,05% | - |
| 05.06.2024 | 49,50 | 52,76 | 49,50 | 52,31 | 5,26% | 53,00 |
| 04.06.2024 | 50,97 | 50,97 | 49,22 | 49,70 | -2,23% | - |
| 03.06.2024 | 50,85 | 51,79 | 49,64 | 50,83 | -0,12% | - |
| 31.05.2024 | 50,97 | 51,13 | 48,49 | 50,89 | -0,25% | 24,00 |