34,130€
-4,90%
Echtzeit-Aktienkurs Rambus
Bid:
Ask:
Aktienkurse zur Rambus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |