52,230€
-1,56%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 52,98 | 52,98 | 51,64 | 52,23 | -1,56% | 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 |
| 06.11.2024 | 46,73 | 53,92 | 46,73 | 53,82 | 16,99% | - |
| 05.11.2024 | 44,62 | 46,03 | 44,07 | 46,01 | 3,15% | - |
| 04.11.2024 | 44,08 | 45,49 | 43,30 | 44,60 | 0,77% | 30,00 |
| 01.11.2024 | 43,94 | 44,45 | 43,57 | 44,26 | 0,59% | - |
| 31.10.2024 | 45,97 | 45,97 | 43,42 | 44,00 | -4,29% | - |
| 30.10.2024 | 46,87 | 47,41 | 45,93 | 45,97 | -1,84% | 99,00 |
| 29.10.2024 | 40,39 | 47,32 | 39,96 | 46,83 | 15,96% | 58,00 |
| 28.10.2024 | 40,34 | 42,12 | 39,22 | 40,39 | 0,59% | - |
| 25.10.2024 | 39,05 | 40,46 | 38,84 | 40,15 | 2,80% | - |
| 24.10.2024 | 38,40 | 39,09 | 38,35 | 39,06 | 1,76% | - |
| 23.10.2024 | 38,51 | 38,82 | 37,88 | 38,38 | -0,31% | - |
| 22.10.2024 | 38,50 | 38,75 | 37,85 | 38,50 | 0,13% | - |
| 21.10.2024 | 38,09 | 38,55 | 37,26 | 38,45 | 0,95% | 30,00 |
| 18.10.2024 | 39,42 | 40,15 | 37,85 | 38,09 | -3,62% | - |
| 17.10.2024 | 39,82 | 41,70 | 39,36 | 39,52 | -0,65% | - |
| 16.10.2024 | 39,62 | 40,37 | 39,38 | 39,78 | 0,35% | - |
| 15.10.2024 | 41,05 | 41,66 | 39,30 | 39,64 | -3,42% | - |
| 14.10.2024 | 40,26 | 41,52 | 39,27 | 41,05 | 1,15% | 25,00 |
| 11.10.2024 | 38,81 | 40,59 | 38,19 | 40,58 | 4,56% | - |
| 10.10.2024 | 38,57 | 38,84 | 37,50 | 38,81 | 0,67% | - |
| 09.10.2024 | 37,49 | 38,65 | 37,27 | 38,55 | 2,75% | - |
| 08.10.2024 | 37,40 | 37,88 | 36,70 | 37,52 | 0,37% | - |
| 07.10.2024 | 37,38 | 37,69 | 36,96 | 37,38 | -0,11% | 77,00 |
| 04.10.2024 | 36,47 | 38,08 | 36,45 | 37,42 | 2,66% | 10,00 |
| 03.10.2024 | 36,52 | 36,84 | 36,07 | 36,45 | -0,22% | - |
| 02.10.2024 | 36,26 | 36,92 | 35,94 | 36,53 | 0,66% | - |
| 01.10.2024 | 37,90 | 38,24 | 36,18 | 36,29 | -4,37% | - |
| 30.09.2024 | 37,71 | 38,10 | 36,96 | 37,95 | 0,21% | 30,00 |
| 27.09.2024 | 38,00 | 38,33 | 37,36 | 37,87 | -0,26% | - |
| 26.09.2024 | 35,27 | 38,38 | 35,27 | 37,97 | 7,66% | 2,00 |
| 25.09.2024 | 34,58 | 35,33 | 34,25 | 35,27 | 1,94% | - |
| 24.09.2024 | 34,72 | 35,58 | 34,56 | 34,60 | -0,35% | - |
| 23.09.2024 | 34,53 | 34,99 | 34,47 | 34,72 | 0,43% | 60,00 |
| 20.09.2024 | 35,16 | 35,26 | 34,34 | 34,57 | -1,43% | - |
| 19.09.2024 | 34,43 | 36,19 | 34,42 | 35,07 | 1,62% | 121,00 |
| 18.09.2024 | 34,76 | 35,47 | 34,20 | 34,51 | -0,72% | - |
| 17.09.2024 | 35,73 | 36,49 | 34,45 | 34,76 | -2,69% | 250,00 |
| 16.09.2024 | 36,91 | 36,91 | 35,11 | 35,72 | -3,33% | - |
| 13.09.2024 | 35,75 | 37,41 | 35,70 | 36,95 | 3,44% | 334,00 |
| 12.09.2024 | 37,50 | 37,78 | 35,33 | 35,72 | -4,70% | - |
| 11.09.2024 | 35,91 | 37,56 | 35,29 | 37,48 | 4,37% | - |
| 10.09.2024 | 35,12 | 35,92 | 34,74 | 35,91 | 2,25% | - |
| 09.09.2024 | 34,13 | 35,60 | 34,13 | 35,12 | 2,75% | 180,00 |
| 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 |