48,335€
-0,31%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 48,39 | 48,47 | 48,31 | 48,32 | -0,35% | - |
| 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% | - |
| 13.01.2025 | 55,02 | 55,34 | 53,34 | 54,87 | -0,13% | 150,00 |
| 10.01.2025 | 55,25 | 55,32 | 53,71 | 54,94 | -0,56% | - |
| 09.01.2025 | 55,32 | 55,44 | 55,03 | 55,25 | -0,02% | - |
| 08.01.2025 | 54,67 | 55,32 | 53,49 | 55,26 | 1,28% | - |
| 07.01.2025 | 55,22 | 56,02 | 54,34 | 54,56 | -1,11% | - |
| 06.01.2025 | 53,50 | 56,35 | 53,10 | 55,17 | 3,01% | 209,00 |
| 03.01.2025 | 52,11 | 53,69 | 52,05 | 53,56 | 2,74% | 190,00 |
| 02.01.2025 | 51,90 | 53,15 | 51,01 | 52,13 | 1,44% | - |
| 30.12.2024 | 52,04 | 52,04 | 51,30 | 51,39 | 0,08% | - |
| 27.12.2024 | 51,86 | 52,72 | 50,96 | 51,35 | -1,14% | 60,00 |
| 23.12.2024 | 50,45 | 51,96 | 50,45 | 51,94 | 3,12% | - |
| 20.12.2024 | 51,76 | 52,02 | 49,98 | 50,37 | -2,69% | - |
| 19.12.2024 | 52,98 | 53,35 | 50,83 | 51,76 | -2,45% | 450,00 |
| 18.12.2024 | 55,45 | 56,57 | 52,04 | 53,06 | -4,59% | - |
| 17.12.2024 | 56,30 | 56,59 | 54,90 | 55,61 | -1,19% | - |
| 16.12.2024 | 54,66 | 56,77 | 54,15 | 56,28 | 2,70% | - |
| 13.12.2024 | 55,51 | 55,84 | 54,39 | 54,80 | -1,21% | - |
| 12.12.2024 | 56,27 | 56,48 | 55,10 | 55,47 | -1,67% | - |
| 11.12.2024 | 55,09 | 57,35 | 55,02 | 56,41 | 2,32% | - |
| 10.12.2024 | 55,34 | 56,06 | 54,63 | 55,13 | -0,38% | 130,00 |
| 09.12.2024 | 55,34 | 56,81 | 55,14 | 55,34 | 0,18% | - |
| 06.12.2024 | 54,33 | 55,97 | 54,14 | 55,24 | 1,82% | - |
| 05.12.2024 | 56,12 | 56,17 | 54,09 | 54,25 | -3,47% | - |
| 04.12.2024 | 55,80 | 57,02 | 55,80 | 56,20 | 0,75% | - |
| 03.12.2024 | 55,90 | 56,38 | 54,51 | 55,78 | -0,21% | 371,00 |
| 02.12.2024 | 54,60 | 56,83 | 54,60 | 55,90 | 2,19% | 95,00 |
| 29.11.2024 | 54,32 | 55,14 | 53,94 | 54,70 | 0,70% | - |
| 28.11.2024 | 54,22 | 54,41 | 54,17 | 54,32 | 0,18% | 2,00 |
| 27.11.2024 | 55,07 | 55,09 | 52,81 | 54,22 | -1,54% | - |
| 26.11.2024 | 55,11 | 58,26 | 54,12 | 55,07 | 0,09% | 70,00 |
| 25.11.2024 | 53,86 | 55,14 | 53,16 | 55,02 | 2,19% | 55,00 |
| 22.11.2024 | 52,04 | 53,89 | 51,93 | 53,84 | 3,50% | - |
| 21.11.2024 | 50,14 | 52,37 | 49,89 | 52,02 | 4,46% | - |
| 20.11.2024 | 48,98 | 50,25 | 48,05 | 49,80 | 1,67% | - |
| 19.11.2024 | 49,36 | 50,06 | 48,84 | 48,98 | -0,78% | - |
| 18.11.2024 | 48,63 | 49,72 | 48,26 | 49,37 | 1,52% | - |
| 15.11.2024 | 50,57 | 50,57 | 48,44 | 48,63 | -3,85% | 214,00 |
| 14.11.2024 | 51,44 | 52,59 | 50,57 | 50,57 | -1,67% | - |
| 13.11.2024 | 52,33 | 52,55 | 51,21 | 51,43 | -1,74% | - |
| 12.11.2024 | 52,49 | 53,55 | 51,99 | 52,34 | -0,63% | 114,00 |
| 11.11.2024 | 52,25 | 53,15 | 50,84 | 52,67 | 0,82% | 32,00 |
| 08.11.2024 | 52,36 | 52,70 | 50,73 | 52,24 | -0,23% | 35,00 |
| 07.11.2024 | 53,83 | 54,26 | 50,88 | 52,36 | -2,71% | 300,00 |