50,220€
0,22%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 50,18 | 50,78 | 49,49 | 50,20 | 0,18% | - |
| 04.06.2025 | 49,52 | 50,40 | 49,06 | 50,11 | 1,07% | - |
| 03.06.2025 | 47,79 | 49,62 | 47,55 | 49,58 | 3,69% | - |
| 02.06.2025 | 47,00 | 48,10 | 46,28 | 47,82 | 1,56% | 20,00 |
| 30.05.2025 | 48,02 | 48,41 | 45,97 | 47,08 | -1,91% | - |
| 29.05.2025 | 48,04 | 49,91 | 47,49 | 48,00 | -0,29% | - |
| 28.05.2025 | 48,78 | 49,58 | 48,05 | 48,14 | -0,90% | 2,00 |
| 27.05.2025 | 47,46 | 48,83 | 47,46 | 48,57 | 1,85% | - |
| 26.05.2025 | 47,05 | 47,74 | 46,88 | 47,69 | 1,37% | - |
| 23.05.2025 | 48,11 | 48,19 | 46,55 | 47,05 | -2,71% | 257,00 |
| 22.05.2025 | 48,32 | 49,41 | 47,99 | 48,36 | -0,03% | - |
| 21.05.2025 | 48,96 | 49,55 | 47,98 | 48,37 | -1,97% | 200,00 |
| 20.05.2025 | 49,64 | 49,89 | 48,78 | 49,34 | -0,53% | - |
| 19.05.2025 | 49,72 | 50,50 | 48,45 | 49,61 | -1,81% | - |
| 16.05.2025 | 51,55 | 51,55 | 49,97 | 50,52 | -0,36% | - |
| 15.05.2025 | 51,61 | 51,61 | 50,30 | 50,70 | -1,74% | - |
| 14.05.2025 | 50,65 | 51,95 | 50,30 | 51,60 | 1,84% | - |
| 13.05.2025 | 48,78 | 51,29 | 48,38 | 50,67 | 3,89% | - |
| 12.05.2025 | 46,33 | 49,56 | 46,32 | 48,78 | 7,58% | 94,00 |
| 09.05.2025 | 46,06 | 46,71 | 45,18 | 45,34 | -1,42% | - |
| 08.05.2025 | 45,03 | 46,71 | 44,99 | 46,00 | 1,88% | - |
| 07.05.2025 | 44,50 | 45,27 | 43,70 | 45,15 | 2,24% | - |
| 06.05.2025 | 44,83 | 44,83 | 43,43 | 44,16 | -1,40% | - |
| 05.05.2025 | 44,95 | 45,71 | 44,33 | 44,78 | -1,27% | - |
| 02.05.2025 | 43,27 | 45,88 | 42,75 | 45,36 | 5,16% | 10,00 |
| 30.04.2025 | 43,00 | 43,38 | 41,06 | 43,13 | -0,30% | - |
| 29.04.2025 | 45,73 | 47,64 | 43,22 | 43,26 | -5,64% | - |
| 28.04.2025 | 44,51 | 46,08 | 44,48 | 45,85 | 2,18% | - |
| 25.04.2025 | 43,34 | 44,87 | 42,64 | 44,87 | 3,54% | - |
| 24.04.2025 | 40,56 | 43,75 | 39,92 | 43,33 | 6,76% | - |
| 23.04.2025 | 39,62 | 42,34 | 38,78 | 40,59 | 4,65% | - |
| 22.04.2025 | 40,21 | 40,21 | 38,04 | 38,78 | -3,62% | - |
| 17.04.2025 | 40,30 | 40,98 | 39,51 | 40,24 | -0,19% | - |
| 16.04.2025 | 42,09 | 42,09 | 39,07 | 40,31 | -4,24% | - |
| 15.04.2025 | 41,63 | 42,84 | 41,34 | 42,10 | 1,06% | 53,00 |
| 14.04.2025 | 41,41 | 43,55 | 40,37 | 41,66 | 0,52% | - |
| 11.04.2025 | 40,98 | 41,83 | 39,20 | 41,44 | 0,56% | - |
| 10.04.2025 | 47,09 | 47,62 | 40,16 | 41,21 | -13,64% | 180,00 |
| 09.04.2025 | 39,15 | 48,16 | 37,74 | 47,72 | 22,55% | - |
| 08.04.2025 | 42,27 | 42,90 | 37,86 | 38,94 | -4,77% | - |
| 07.04.2025 | 37,83 | 43,56 | 36,62 | 40,89 | 3,91% | - |
| 04.04.2025 | 41,76 | 42,04 | 37,25 | 39,35 | -6,18% | - |
| 03.04.2025 | 46,69 | 46,72 | 41,30 | 41,94 | -13,61% | - |
| 02.04.2025 | 48,39 | 49,58 | 47,37 | 48,55 | 0,12% | - |
| 01.04.2025 | 47,69 | 48,57 | 46,46 | 48,49 | 1,22% | - |
| 31.03.2025 | 49,30 | 49,38 | 46,40 | 47,90 | -2,49% | - |
| 28.03.2025 | 51,35 | 51,42 | 49,03 | 49,13 | -4,33% | - |
| 27.03.2025 | 52,96 | 53,04 | 50,57 | 51,35 | -3,13% | 197,00 |
| 26.03.2025 | 54,63 | 54,82 | 51,80 | 53,01 | -2,82% | - |
| 25.03.2025 | 54,51 | 54,76 | 53,50 | 54,55 | 0,13% | - |
| 24.03.2025 | 52,16 | 55,28 | 52,16 | 54,48 | 3,81% | - |
| 21.03.2025 | 52,37 | 53,11 | 50,91 | 52,48 | -0,94% | 500,00 |
| 20.03.2025 | 52,27 | 53,12 | 51,49 | 52,98 | 1,51% | 2.100,00 |
| 19.03.2025 | 49,65 | 52,57 | 49,58 | 52,19 | 5,05% | - |
| 18.03.2025 | 49,92 | 50,35 | 48,95 | 49,68 | -0,52% | - |
| 17.03.2025 | 49,84 | 50,86 | 49,41 | 49,94 | -0,12% | - |
| 14.03.2025 | 47,88 | 50,14 | 47,88 | 50,00 | 4,31% | - |
| 13.03.2025 | 48,27 | 49,48 | 47,44 | 47,94 | -0,48% | - |
| 12.03.2025 | 47,25 | 49,71 | 47,25 | 48,17 | 1,74% | - |
| 11.03.2025 | 48,01 | 48,64 | 46,32 | 47,34 | -1,15% | 200,00 |
| 10.03.2025 | 50,67 | 50,67 | 47,29 | 47,89 | -5,34% | - |
| 07.03.2025 | 48,75 | 50,82 | 47,43 | 50,59 | 3,76% | - |
| 06.03.2025 | 50,05 | 50,05 | 47,62 | 48,76 | -2,48% | 2,00 |
| 05.03.2025 | 50,83 | 50,83 | 48,39 | 50,00 | -0,55% | - |
| 04.03.2025 | 50,40 | 51,61 | 48,54 | 50,27 | -0,24% | - |
| 03.03.2025 | 53,39 | 54,14 | 50,12 | 50,39 | -6,53% | - |
| 28.02.2025 | 51,86 | 53,91 | 50,61 | 53,91 | 4,19% | - |
| 27.02.2025 | 55,96 | 57,25 | 51,61 | 51,74 | -7,29% | - |
| 26.02.2025 | 54,63 | 56,52 | 54,63 | 55,81 | 2,09% | - |
| 25.02.2025 | 57,13 | 57,98 | 54,48 | 54,67 | -4,92% | 64,00 |
| 24.02.2025 | 60,21 | 60,56 | 57,40 | 57,50 | -4,33% | - |
| 21.02.2025 | 61,86 | 62,85 | 59,55 | 60,10 | -2,85% | 1,00 |
| 20.02.2025 | 63,64 | 63,85 | 61,35 | 61,86 | -2,66% | - |
| 19.02.2025 | 65,81 | 66,02 | 63,25 | 63,55 | -3,10% | 600,00 |
| 18.02.2025 | 60,60 | 65,62 | 60,20 | 65,58 | 8,29% | - |
| 17.02.2025 | 59,91 | 60,68 | 59,91 | 60,56 | 0,95% | 15,00 |
| 14.02.2025 | 59,70 | 60,07 | 58,68 | 59,99 | 0,17% | - |
| 13.02.2025 | 60,76 | 61,27 | 59,17 | 59,89 | -1,20% | - |
| 12.02.2025 | 62,75 | 63,40 | 60,44 | 60,62 | -3,15% | - |
| 11.02.2025 | 65,25 | 65,30 | 62,55 | 62,59 | -3,87% | 23,00 |
| 10.02.2025 | 64,55 | 65,92 | 63,80 | 65,11 | 0,56% | 20,00 |
| 07.02.2025 | 64,78 | 65,32 | 63,89 | 64,75 | 0,02% | 2,00 |
| 06.02.2025 | 65,13 | 66,59 | 64,08 | 64,74 | -0,55% | - |
| 05.02.2025 | 62,15 | 65,21 | 60,90 | 65,10 | 4,88% | - |
| 04.02.2025 | 58,05 | 62,75 | 57,69 | 62,07 | 5,92% | - |
| 03.02.2025 | 58,91 | 59,98 | 57,15 | 58,60 | -1,40% | 578,00 |
| 31.01.2025 | 58,91 | 60,30 | 58,89 | 59,43 | 1,04% | - |
| 30.01.2025 | 56,90 | 58,96 | 56,90 | 58,82 | 3,32% | - |
| 29.01.2025 | 57,65 | 58,85 | 55,52 | 56,93 | -1,16% | 6,00 |
| 28.01.2025 | 55,25 | 57,61 | 54,71 | 57,60 | 4,48% | 24,00 |
| 27.01.2025 | 59,49 | 59,72 | 54,22 | 55,13 | -8,06% | 62,00 |
| 24.01.2025 | 61,35 | 61,35 | 59,40 | 59,96 | -2,09% | 50,00 |
| 23.01.2025 | 61,44 | 61,89 | 60,06 | 61,24 | -1,19% | 100,00 |
| 22.01.2025 | 60,84 | 62,34 | 60,58 | 61,98 | 2,48% | 77,00 |
| 21.01.2025 | 60,07 | 61,11 | 59,30 | 60,48 | 0,57% | - |
| 20.01.2025 | 59,93 | 60,55 | 59,93 | 60,14 | -0,07% | 3,00 |
| 17.01.2025 | 57,92 | 60,40 | 57,92 | 60,18 | 3,79% | - |
| 16.01.2025 | 56,75 | 58,63 | 56,75 | 57,98 | 1,38% | - |
| 15.01.2025 | 54,95 | 57,42 | 54,67 | 57,19 | 4,11% | - |
| 14.01.2025 | 54,72 | 56,00 | 54,28 | 54,93 | 0,11% | - |