62,560€
-0,98%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 63,09 | 64,17 | 62,46 | 62,49 | -1,09% | 17,00 |
| 02.09.2025 | 63,25 | 63,48 | 60,78 | 63,18 | -0,11% | 20,00 |
| 01.09.2025 | 62,59 | 63,28 | 62,06 | 63,25 | 0,33% | 176,00 |
| 29.08.2025 | 69,43 | 69,81 | 62,65 | 63,04 | -9,16% | 367,00 |
| 28.08.2025 | 63,56 | 70,00 | 63,54 | 69,40 | 7,53% | 193,00 |
| 27.08.2025 | 64,65 | 65,61 | 64,34 | 64,54 | 0,12% | 3,00 |
| 26.08.2025 | 63,25 | 64,91 | 62,27 | 64,46 | 1,98% | - |
| 25.08.2025 | 62,96 | 63,64 | 62,48 | 63,21 | 0,43% | - |
| 22.08.2025 | 60,69 | 63,64 | 60,39 | 62,94 | 3,78% | 167,00 |
| 21.08.2025 | 59,87 | 61,19 | 59,48 | 60,65 | 1,44% | - |
| 20.08.2025 | 59,74 | 60,57 | 57,65 | 59,79 | -0,15% | 9.413,00 |
| 19.08.2025 | 64,81 | 65,07 | 59,82 | 59,88 | -7,76% | 103,00 |
| 18.08.2025 | 63,32 | 64,95 | 63,29 | 64,92 | 2,41% | 64,00 |
| 15.08.2025 | 65,25 | 65,44 | 62,88 | 63,39 | -2,98% | 156,00 |
| 14.08.2025 | 65,58 | 66,66 | 64,83 | 65,34 | -0,44% | 111,00 |
| 13.08.2025 | 65,64 | 68,01 | 64,43 | 65,63 | 0,38% | 38,00 |
| 12.08.2025 | 62,66 | 65,63 | 62,44 | 65,38 | 4,37% | 340,00 |
| 11.08.2025 | 63,27 | 64,79 | 62,38 | 62,64 | 0,16% | 10.917,00 |
| 08.08.2025 | 61,69 | 65,17 | 61,62 | 62,54 | 1,49% | 156,00 |
| 07.08.2025 | 61,42 | 63,60 | 60,71 | 61,62 | 0,54% | 263,00 |
| 06.08.2025 | 63,75 | 63,99 | 60,87 | 61,29 | -3,77% | 1.233,00 |
| 05.08.2025 | 65,45 | 66,22 | 63,12 | 63,69 | -2,63% | 18,00 |
| 04.08.2025 | 62,48 | 65,42 | 62,48 | 65,41 | 4,98% | 64,00 |
| 01.08.2025 | 64,41 | 65,44 | 61,14 | 62,31 | -3,81% | - |
| 31.07.2025 | 65,90 | 66,99 | 64,14 | 64,78 | -1,42% | 556,00 |
| 30.07.2025 | 63,48 | 66,30 | 62,58 | 65,71 | 3,64% | 127,00 |
| 29.07.2025 | 58,06 | 63,44 | 56,86 | 63,40 | 14,36% | 99,00 |
| 28.07.2025 | 53,83 | 55,82 | 53,74 | 55,44 | 3,36% | 15,00 |
| 25.07.2025 | 54,67 | 55,26 | 53,52 | 53,64 | -1,81% | 29,00 |
| 24.07.2025 | 56,02 | 56,93 | 53,56 | 54,63 | -2,41% | - |
| 23.07.2025 | 56,67 | 57,69 | 55,30 | 55,98 | -1,30% | - |
| 22.07.2025 | 59,06 | 59,76 | 55,69 | 56,72 | -3,80% | 27,00 |
| 21.07.2025 | 58,84 | 59,78 | 58,55 | 58,96 | 0,37% | 420,00 |
| 18.07.2025 | 58,80 | 59,82 | 57,99 | 58,74 | -0,15% | 16,00 |
| 17.07.2025 | 57,37 | 59,42 | 57,37 | 58,83 | 2,47% | - |
| 16.07.2025 | 55,59 | 57,47 | 55,00 | 57,41 | 3,13% | 5,00 |
| 15.07.2025 | 54,11 | 56,11 | 54,00 | 55,67 | 2,66% | - |
| 14.07.2025 | 54,75 | 54,80 | 52,49 | 54,23 | -1,02% | 102,00 |
| 11.07.2025 | 55,56 | 55,65 | 54,44 | 54,79 | -0,85% | - |
| 10.07.2025 | 54,93 | 56,14 | 54,93 | 55,26 | -0,05% | - |
| 09.07.2025 | 55,54 | 56,24 | 54,87 | 55,29 | -0,59% | - |
| 08.07.2025 | 54,79 | 56,10 | 54,34 | 55,62 | 2,24% | - |
| 07.07.2025 | 55,88 | 56,32 | 54,23 | 54,40 | -2,03% | - |
| 04.07.2025 | 55,97 | 55,97 | 55,49 | 55,53 | -0,82% | - |
| 03.07.2025 | 55,40 | 56,40 | 55,14 | 55,99 | 1,71% | 12,00 |
| 02.07.2025 | 54,34 | 56,18 | 54,13 | 55,05 | 1,12% | 2,00 |
| 01.07.2025 | 54,31 | 54,88 | 0,00 | 54,44 | 0,18% | 10,00 |
| 30.06.2025 | 54,40 | 55,66 | 53,79 | 54,34 | -0,57% | - |
| 27.06.2025 | 53,59 | 54,82 | 53,27 | 54,65 | 2,19% | - |
| 26.06.2025 | 53,55 | 54,40 | 52,80 | 53,48 | 0,73% | - |
| 25.06.2025 | 53,42 | 54,47 | 52,58 | 53,09 | -1,03% | - |
| 24.06.2025 | 52,20 | 54,07 | 52,17 | 53,64 | 3,63% | 45,00 |
| 23.06.2025 | 51,79 | 52,84 | 51,06 | 51,76 | 0,39% | 118,00 |
| 20.06.2025 | 52,08 | 53,63 | 51,05 | 51,56 | -1,00% | - |
| 19.06.2025 | 52,70 | 52,90 | 52,02 | 52,08 | -1,33% | - |
| 18.06.2025 | 52,18 | 53,12 | 51,91 | 52,78 | 1,11% | - |
| 17.06.2025 | 52,23 | 52,75 | 51,68 | 52,20 | -0,06% | - |
| 16.06.2025 | 50,34 | 52,32 | 50,34 | 52,23 | 3,86% | - |
| 13.06.2025 | 52,38 | 52,90 | 49,33 | 50,29 | -3,94% | 185,00 |
| 12.06.2025 | 53,32 | 53,67 | 52,12 | 52,35 | -1,76% | 7,00 |
| 11.06.2025 | 52,84 | 54,98 | 52,70 | 53,29 | 2,03% | 388,00 |
| 10.06.2025 | 51,68 | 52,74 | 51,49 | 52,23 | 1,06% | - |
| 09.06.2025 | 50,22 | 52,48 | 50,12 | 51,68 | 2,50% | - |
| 06.06.2025 | 49,43 | 50,82 | 49,18 | 50,42 | 2,01% | - |
| 05.06.2025 | 50,18 | 50,78 | 49,11 | 49,43 | -1,37% | - |
| 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% | - |