54,350€
3,76%
Echtzeit-Aktienkurs Rambus
Bid:
Ask:
Aktienkurse zur Rambus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2024 | 50,83 | 51,53 | 50,44 | 51,02 | -0,04% | - |
| 29.05.2024 | 51,94 | 52,35 | 50,77 | 51,04 | -1,35% | - |
| 28.05.2024 | 51,36 | 52,18 | 49,89 | 51,74 | 0,74% | 60,00 |
| 27.05.2024 | 51,56 | 51,58 | 50,69 | 51,36 | 0,08% | 25,00 |
| 24.05.2024 | 50,99 | 51,78 | 50,80 | 51,32 | 0,61% | 230,00 |
| 23.05.2024 | 54,81 | 56,01 | 50,83 | 51,01 | -6,56% | 931,00 |
| 22.05.2024 | 54,77 | 55,10 | 53,80 | 54,59 | 0,44% | 150,00 |
| 21.05.2024 | 54,77 | 54,79 | 53,62 | 54,35 | -0,44% | 10,00 |
| 20.05.2024 | 53,34 | 55,20 | 53,05 | 54,59 | 2,50% | - |
| 17.05.2024 | 53,36 | 54,03 | 52,65 | 53,26 | -0,30% | 50,00 |
| 16.05.2024 | 54,93 | 54,93 | 53,28 | 53,42 | -2,36% | - |
| 15.05.2024 | 53,70 | 54,77 | 53,41 | 54,71 | 1,99% | 18,00 |
| 14.05.2024 | 52,79 | 53,86 | 52,33 | 53,64 | 1,67% | - |
| 13.05.2024 | 52,65 | 53,25 | 52,26 | 52,76 | 0,25% | - |
| 10.05.2024 | 51,88 | 53,25 | 51,88 | 52,63 | 1,48% | - |
| 09.05.2024 | 52,29 | 52,56 | 51,18 | 51,86 | -0,48% | - |
| 08.05.2024 | 52,63 | 52,71 | 51,47 | 52,11 | -0,48% | - |
| 07.05.2024 | 53,20 | 53,46 | 52,34 | 52,36 | -1,58% | - |
| 06.05.2024 | 52,07 | 53,39 | 52,07 | 53,20 | 2,05% | 45,00 |
| 03.05.2024 | 50,59 | 52,37 | 50,59 | 52,13 | 3,06% | - |
| 02.05.2024 | 51,20 | 51,20 | 49,02 | 50,58 | -1,35% | 153,00 |
| 30.04.2024 | 54,42 | 56,15 | 51,25 | 51,27 | -6,63% | 150,00 |
| 29.04.2024 | 55,76 | 57,03 | 51,02 | 54,91 | -0,85% | 100,00 |
| 26.04.2024 | 54,17 | 55,97 | 53,92 | 55,38 | 2,23% | - |
| 25.04.2024 | 52,83 | 54,39 | 51,94 | 54,17 | 2,38% | - |
| 24.04.2024 | 52,75 | 54,69 | 52,47 | 52,91 | 0,57% | - |
| 23.04.2024 | 51,50 | 53,20 | 50,93 | 52,61 | 2,14% | 18,00 |
| 22.04.2024 | 51,47 | 52,31 | 51,10 | 51,51 | 0,31% | 48,00 |
| 19.04.2024 | 53,46 | 53,46 | 50,63 | 51,35 | -2,64% | 57,00 |
| 18.04.2024 | 53,34 | 54,17 | 52,55 | 52,74 | -1,35% | 35,00 |
| 17.04.2024 | 55,30 | 55,48 | 53,35 | 53,46 | -3,57% | - |
| 16.04.2024 | 55,54 | 56,05 | 54,63 | 55,44 | -0,22% | - |
| 15.04.2024 | 55,98 | 57,58 | 55,08 | 55,56 | -1,79% | - |
| 12.04.2024 | 58,13 | 58,41 | 56,36 | 56,57 | -2,65% | 250,00 |
| 11.04.2024 | 55,35 | 58,14 | 55,35 | 58,11 | 5,25% | 200,00 |
| 10.04.2024 | 56,65 | 57,24 | 54,74 | 55,21 | -2,13% | - |
| 09.04.2024 | 55,50 | 56,85 | 55,43 | 56,41 | 1,71% | - |
| 08.04.2024 | 55,66 | 56,32 | 54,97 | 55,46 | 0,04% | - |
| 05.04.2024 | 54,29 | 55,87 | 54,29 | 55,44 | 2,14% | 150,00 |
| 04.04.2024 | 55,76 | 56,91 | 54,01 | 54,28 | -2,15% | 33,00 |
| 03.04.2024 | 55,23 | 56,04 | 54,34 | 55,47 | 0,40% | 108,00 |
| 02.04.2024 | 57,22 | 57,98 | 54,99 | 55,25 | -3,27% | 500,00 |
| 28.03.2024 | 57,84 | 58,68 | 57,10 | 57,12 | -2,01% | - |
| 27.03.2024 | 57,24 | 58,48 | 56,61 | 58,29 | 1,55% | 20,00 |
| 26.03.2024 | 56,41 | 58,27 | 56,41 | 57,40 | 1,32% | 400,00 |
| 25.03.2024 | 58,31 | 58,58 | 56,63 | 56,65 | -3,41% | - |
| 22.03.2024 | 59,62 | 60,05 | 57,39 | 58,65 | -1,66% | 515,00 |
| 21.03.2024 | 56,97 | 60,63 | 56,93 | 59,64 | 4,69% | 122,00 |
| 20.03.2024 | 54,43 | 57,00 | 53,65 | 56,97 | 5,07% | - |
| 19.03.2024 | 55,64 | 55,88 | 52,73 | 54,22 | -2,52% | 618,00 |
| 18.03.2024 | 55,62 | 56,87 | 55,59 | 55,62 | 0,00% | - |
| 15.03.2024 | 56,03 | 56,53 | 55,42 | 55,62 | -0,61% | 90,00 |
| 14.03.2024 | 56,21 | 56,67 | 55,44 | 55,96 | -0,37% | - |
| 13.03.2024 | 58,21 | 58,33 | 55,58 | 56,17 | -3,05% | 135,00 |
| 12.03.2024 | 57,36 | 58,29 | 57,05 | 57,94 | 1,29% | 20,00 |
| 11.03.2024 | 57,80 | 58,21 | 55,98 | 57,20 | -1,72% | - |
| 08.03.2024 | 58,17 | 60,83 | 58,09 | 58,20 | -2,61% | - |
| 07.03.2024 | 58,47 | 60,54 | 58,05 | 59,76 | 2,21% | 125,00 |
| 06.03.2024 | 57,20 | 58,78 | 56,84 | 58,47 | 2,65% | 10,00 |