81,100€
-2,31%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 83,29 | 83,29 | 80,00 | 81,00 | -2,43% | - |
| 05.02.2026 | 85,44 | 86,50 | 81,27 | 83,02 | -1,55% | 31,00 |
| 04.02.2026 | 82,30 | 86,57 | 80,34 | 84,33 | 3,82% | 1.940,00 |
| 03.02.2026 | 79,32 | 93,93 | 77,84 | 81,23 | -16,67% | 2.673,00 |
| 02.02.2026 | 91,97 | 108,68 | 91,00 | 97,48 | 0,99% | 164,00 |
| 30.01.2026 | 101,93 | 107,73 | 95,36 | 96,52 | -3,38% | 86,00 |
| 29.01.2026 | 104,83 | 105,08 | 96,16 | 99,90 | -3,85% | 53,00 |
| 28.01.2026 | 98,75 | 104,88 | 96,85 | 103,90 | 6,56% | 4.304,00 |
| 27.01.2026 | 96,14 | 99,68 | 96,14 | 97,50 | 1,46% | 25,00 |
| 26.01.2026 | 97,22 | 99,52 | 94,83 | 96,10 | -0,58% | 239,00 |
| 23.01.2026 | 105,40 | 106,75 | 96,11 | 96,66 | -8,53% | 280,00 |
| 22.01.2026 | 109,53 | 116,00 | 104,25 | 105,68 | -1,99% | 93,00 |
| 21.01.2026 | 93,88 | 111,75 | 93,88 | 107,83 | 14,26% | 1.792,00 |
| 20.01.2026 | 89,83 | 97,08 | 85,03 | 94,37 | 3,42% | 50,00 |
| 19.01.2026 | 93,04 | 93,04 | 90,73 | 91,25 | -1,47% | 50,00 |
| 16.01.2026 | 89,16 | 93,06 | 87,71 | 92,61 | 3,80% | 35,00 |
| 15.01.2026 | 86,42 | 93,13 | 85,88 | 89,22 | 4,61% | 30,00 |
| 14.01.2026 | 82,66 | 86,75 | 81,12 | 85,29 | 3,61% | - |
| 13.01.2026 | 79,80 | 83,61 | 79,26 | 82,32 | 3,78% | - |
| 12.01.2026 | 78,94 | 80,25 | 78,31 | 79,32 | -1,80% | 30,00 |
| 09.01.2026 | 77,86 | 81,92 | 77,86 | 80,77 | 3,52% | 8,00 |
| 08.01.2026 | 78,36 | 78,48 | 75,97 | 78,02 | 0,14% | - |
| 07.01.2026 | 83,00 | 83,39 | 77,08 | 77,91 | -7,21% | 1,00 |
| 06.01.2026 | 83,76 | 84,63 | 79,86 | 83,96 | 1,27% | - |
| 05.01.2026 | 87,20 | 88,15 | 82,82 | 82,91 | -3,44% | 85,00 |
| 02.01.2026 | 79,38 | 85,89 | 78,26 | 85,86 | 7,89% | - |
| 30.12.2025 | 79,38 | 79,96 | 79,38 | 79,58 | 0,14% | - |
| 29.12.2025 | 80,11 | 80,56 | 78,38 | 79,47 | -0,60% | 3,00 |
| 23.12.2025 | 80,85 | 80,97 | 79,46 | 79,95 | -1,24% | - |
| 22.12.2025 | 82,41 | 84,16 | 80,43 | 80,95 | -1,77% | 77,00 |
| 19.12.2025 | 78,74 | 83,03 | 77,67 | 82,41 | 4,63% | - |
| 18.12.2025 | 78,88 | 82,05 | 76,93 | 78,76 | 2,05% | 174,00 |
| 17.12.2025 | 80,61 | 83,68 | 76,75 | 77,18 | -4,92% | 220,00 |
| 16.12.2025 | 80,56 | 81,76 | 79,16 | 81,17 | -0,34% | 207,00 |
| 15.12.2025 | 79,62 | 82,81 | 79,54 | 81,45 | 2,70% | - |
| 12.12.2025 | 90,31 | 90,32 | 79,14 | 79,31 | -11,91% | 65,00 |
| 11.12.2025 | 91,01 | 91,01 | 86,50 | 90,03 | -1,67% | - |
| 10.12.2025 | 90,07 | 92,00 | 88,96 | 91,56 | 1,65% | - |
| 09.12.2025 | 89,09 | 90,60 | 88,05 | 90,07 | 0,84% | - |
| 08.12.2025 | 87,27 | 89,75 | 87,15 | 89,32 | 1,17% | 84,00 |
| 05.12.2025 | 85,08 | 89,02 | 84,66 | 88,29 | 3,60% | 121,00 |
| 04.12.2025 | 84,08 | 85,58 | 82,93 | 85,22 | 1,27% | - |
| 03.12.2025 | 82,80 | 84,20 | 80,06 | 84,15 | 0,55% | 120,00 |
| 02.12.2025 | 80,77 | 85,96 | 80,77 | 83,69 | 3,16% | 120,00 |
| 01.12.2025 | 80,38 | 82,57 | 79,56 | 81,13 | -1,45% | 13,00 |
| 28.11.2025 | 82,63 | 83,23 | 80,77 | 82,32 | 1,50% | 25,00 |
| 27.11.2025 | 81,84 | 81,92 | 81,09 | 81,10 | -1,85% | 3,00 |
| 26.11.2025 | 79,92 | 82,70 | 79,45 | 82,63 | 3,65% | - |
| 25.11.2025 | 80,83 | 80,83 | 76,34 | 79,72 | -1,54% | 19,00 |
| 24.11.2025 | 76,54 | 81,24 | 76,53 | 80,97 | 4,65% | - |
| 21.11.2025 | 75,74 | 77,97 | 71,92 | 77,37 | 3,33% | 1,00 |
| 20.11.2025 | 81,92 | 83,45 | 74,41 | 74,88 | -5,12% | 23,00 |
| 19.11.2025 | 75,58 | 79,92 | 75,54 | 78,92 | 3,86% | 100,00 |
| 18.11.2025 | 78,38 | 78,38 | 75,28 | 75,99 | -1,38% | 366,00 |
| 17.11.2025 | 81,96 | 83,71 | 76,90 | 77,05 | -5,37% | - |
| 14.11.2025 | 79,32 | 83,10 | 75,49 | 81,42 | 3,77% | 117,00 |
| 13.11.2025 | 88,17 | 88,78 | 78,21 | 78,46 | -11,32% | 401,00 |
| 12.11.2025 | 90,63 | 93,00 | 87,69 | 88,48 | -1,98% | 40,00 |
| 11.11.2025 | 95,43 | 95,87 | 88,87 | 90,27 | -5,64% | 12,00 |
| 10.11.2025 | 93,08 | 98,77 | 93,08 | 95,67 | 3,75% | 25,00 |
| 07.11.2025 | 92,26 | 92,39 | 87,16 | 92,21 | -0,91% | - |
| 06.11.2025 | 93,83 | 95,13 | 89,98 | 93,06 | -2,44% | - |
| 05.11.2025 | 87,38 | 95,54 | 85,94 | 95,39 | 8,63% | - |
| 04.11.2025 | 89,75 | 90,69 | 87,25 | 87,81 | -4,02% | - |
| 03.11.2025 | 89,48 | 91,78 | 89,29 | 91,49 | 2,62% | 68,00 |
| 31.10.2025 | 94,05 | 96,24 | 88,16 | 89,15 | -3,77% | 70,00 |
| 30.10.2025 | 96,21 | 96,96 | 92,02 | 92,64 | -4,05% | - |
| 29.10.2025 | 89,67 | 97,71 | 89,19 | 96,55 | 8,59% | 14,00 |
| 28.10.2025 | 89,02 | 92,39 | 76,50 | 88,91 | -0,67% | 1.725,00 |
| 27.10.2025 | 91,42 | 98,38 | 88,97 | 89,51 | -2,23% | 970,00 |
| 24.10.2025 | 87,89 | 92,96 | 87,55 | 91,55 | 4,31% | 244,00 |
| 23.10.2025 | 81,57 | 87,84 | 80,75 | 87,77 | 8,28% | 3,00 |
| 22.10.2025 | 83,75 | 84,37 | 79,33 | 81,06 | -3,72% | 3,00 |
| 21.10.2025 | 84,23 | 84,80 | 82,88 | 84,19 | 0,27% | - |
| 20.10.2025 | 82,56 | 85,63 | 82,56 | 83,96 | 1,52% | 36,00 |
| 17.10.2025 | 83,47 | 84,24 | 80,50 | 82,70 | -0,79% | 300,00 |
| 16.10.2025 | 83,48 | 86,50 | 82,66 | 83,36 | -0,10% | 20,00 |
| 15.10.2025 | 81,68 | 84,30 | 81,68 | 83,44 | 1,40% | 434,00 |
| 14.10.2025 | 83,86 | 83,86 | 80,26 | 82,29 | -1,91% | - |
| 13.10.2025 | 77,09 | 84,30 | 77,09 | 83,89 | 8,64% | 799,00 |
| 10.10.2025 | 85,35 | 85,48 | 77,05 | 77,22 | -8,85% | 1.248,00 |
| 09.10.2025 | 85,46 | 86,20 | 83,29 | 84,72 | -0,83% | 20,00 |
| 08.10.2025 | 83,47 | 85,75 | 82,23 | 85,43 | 2,82% | - |
| 07.10.2025 | 87,10 | 87,60 | 82,28 | 83,09 | -5,15% | 2,00 |
| 06.10.2025 | 86,06 | 88,82 | 84,21 | 87,60 | 2,80% | 98,00 |
| 03.10.2025 | 88,23 | 89,64 | 83,49 | 85,21 | -4,04% | 4,00 |
| 02.10.2025 | 87,80 | 89,83 | 85,00 | 88,80 | 0,58% | 445,00 |
| 01.10.2025 | 89,10 | 89,35 | 86,55 | 88,29 | -0,18% | 36,00 |
| 30.09.2025 | 88,68 | 90,63 | 87,26 | 88,45 | -0,64% | - |
| 29.09.2025 | 87,74 | 91,01 | 87,62 | 89,02 | 2,12% | 21,00 |
| 26.09.2025 | 86,73 | 87,55 | 85,34 | 87,17 | 1,00% | 327,00 |
| 25.09.2025 | 85,62 | 86,61 | 81,82 | 86,31 | 1,11% | 358,00 |
| 24.09.2025 | 87,45 | 87,96 | 83,37 | 85,36 | -1,48% | 280,00 |
| 23.09.2025 | 91,17 | 92,67 | 84,99 | 86,64 | -4,35% | 592,00 |
| 22.09.2025 | 88,32 | 92,01 | 85,30 | 90,58 | 1,84% | 240,00 |
| 19.09.2025 | 92,43 | 93,43 | 86,09 | 88,94 | -1,63% | 307,00 |
| 18.09.2025 | 84,27 | 90,61 | 83,33 | 90,41 | 9,19% | 369,00 |
| 17.09.2025 | 81,35 | 84,13 | 79,68 | 82,80 | 0,64% | 396,00 |
| 16.09.2025 | 81,05 | 83,46 | 80,14 | 82,27 | 2,08% | 153,00 |
| 15.09.2025 | 73,08 | 85,58 | 72,46 | 80,59 | 10,01% | 10,00 |