98,920€
0,60%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 98,59 | 99,00 | 98,06 | 98,44 | 0,11% | - |
| 05.10.2026 | 99,53 | 100,93 | 97,37 | 98,33 | -1,53% | 1,00 |
| 02.10.2026 | 96,14 | 100,58 | 95,41 | 99,86 | 4,48% | 8,00 |
| 01.10.2026 | 91,94 | 96,69 | 91,94 | 95,58 | 1,05% | 20,00 |
| 30.09.2026 | 90,82 | 94,97 | 89,40 | 94,59 | 3,96% | 40,00 |
| 29.09.2026 | 89,47 | 92,29 | 88,81 | 90,99 | 1,31% | - |
| 28.09.2026 | 92,18 | 92,18 | 87,49 | 89,81 | -2,88% | 1,00 |
| 25.09.2026 | 91,87 | 94,86 | 90,91 | 92,47 | 0,69% | - |
| 24.09.2026 | 90,81 | 95,53 | 87,48 | 91,84 | 1,59% | 1,00 |
| 23.09.2026 | 91,95 | 93,17 | 88,21 | 90,40 | -1,77% | 250,00 |
| 22.09.2026 | 84,20 | 93,11 | 83,11 | 92,03 | 8,95% | 175,00 |
| 21.09.2026 | 77,20 | 85,94 | 77,07 | 84,47 | 10,84% | 32,00 |
| 18.09.2026 | 74,80 | 76,35 | 74,06 | 76,21 | 1,86% | - |
| 17.09.2026 | 71,99 | 74,85 | 71,51 | 74,82 | 5,51% | - |
| 16.09.2026 | 72,19 | 73,67 | 70,16 | 70,91 | -1,42% | - |
| 15.09.2026 | 69,94 | 72,19 | 69,36 | 71,93 | 3,16% | 7,00 |
| 14.09.2026 | 73,03 | 74,37 | 69,55 | 69,73 | -6,62% | 56,00 |
| 11.09.2026 | 73,49 | 75,91 | 73,47 | 74,67 | 1,11% | - |
| 10.09.2026 | 75,07 | 75,40 | 72,39 | 73,85 | -1,78% | 7,00 |
| 09.09.2026 | 74,75 | 76,72 | 72,93 | 75,19 | 0,79% | - |
| 08.09.2026 | 73,20 | 76,10 | 73,20 | 74,60 | 1,57% | - |
| 07.09.2026 | 73,60 | 73,73 | 73,23 | 73,45 | 0,07% | - |
| 04.09.2026 | 72,59 | 74,73 | 72,17 | 73,40 | 1,28% | 60,00 |
| 03.09.2026 | 73,04 | 73,27 | 70,13 | 72,47 | -0,26% | - |
| 02.09.2026 | 72,51 | 73,05 | 70,85 | 72,66 | 0,15% | 70,00 |
| 01.09.2026 | 74,58 | 74,86 | 71,49 | 72,55 | -2,75% | 14,00 |
| 31.08.2026 | 74,21 | 75,50 | 73,58 | 74,60 | 0,74% | 4,00 |
| 28.08.2026 | 77,97 | 78,20 | 73,19 | 74,05 | -5,05% | - |
| 27.08.2026 | 77,77 | 80,21 | 77,08 | 77,99 | 1,18% | - |
| 26.08.2026 | 76,97 | 77,89 | 76,05 | 77,08 | 1,64% | 3,00 |
| 25.08.2026 | 76,81 | 77,59 | 74,70 | 75,84 | 1,59% | - |
| 24.08.2026 | 77,99 | 77,99 | 73,86 | 74,65 | -4,44% | 13,00 |
| 21.08.2026 | 78,55 | 80,88 | 76,99 | 78,12 | -1,04% | 3,00 |
| 20.08.2026 | 78,48 | 79,90 | 76,42 | 78,94 | 1,66% | 3,00 |
| 19.08.2026 | 80,77 | 82,36 | 76,53 | 77,65 | -3,77% | 68,00 |
| 18.08.2026 | 85,77 | 86,26 | 79,41 | 80,69 | -7,70% | 1,00 |
| 17.08.2026 | 86,86 | 89,85 | 86,86 | 87,42 | 0,77% | 356,00 |
| 14.08.2026 | 86,56 | 87,19 | 84,54 | 86,75 | 0,36% | - |
| 13.08.2026 | 87,25 | 89,20 | 86,27 | 86,44 | -1,75% | 172,00 |
| 12.08.2026 | 84,42 | 88,98 | 83,89 | 87,98 | 5,33% | - |
| 11.08.2026 | 83,64 | 85,48 | 82,33 | 83,53 | -0,38% | - |
| 10.08.2026 | 88,79 | 89,69 | 83,85 | 83,85 | -3,97% | 65,00 |
| 07.08.2026 | 84,91 | 89,29 | 84,91 | 87,32 | 2,14% | - |
| 06.08.2026 | 83,87 | 88,05 | 81,51 | 85,49 | 0,99% | 44,00 |
| 05.08.2026 | 86,87 | 90,06 | 84,65 | 84,65 | -2,98% | 112,00 |
| 04.08.2026 | 81,03 | 87,90 | 81,00 | 87,25 | 8,70% | 80,00 |
| 03.08.2026 | 79,28 | 81,37 | 75,02 | 80,27 | 0,51% | 12,00 |
| 31.07.2026 | 77,71 | 83,01 | 77,62 | 79,86 | 2,58% | 291,00 |
| 30.07.2026 | 72,91 | 78,75 | 72,48 | 77,85 | 6,25% | 452,00 |
| 29.07.2026 | 76,97 | 80,40 | 72,80 | 73,27 | -5,14% | 183,00 |
| 28.07.2026 | 84,25 | 84,55 | 75,80 | 77,24 | -7,72% | 60,00 |
| 27.07.2026 | 86,85 | 87,37 | 80,56 | 83,70 | -0,65% | - |
| 24.07.2026 | 90,70 | 91,01 | 83,80 | 84,25 | -6,44% | - |
| 23.07.2026 | 90,94 | 91,78 | 88,11 | 90,05 | -1,32% | - |
| 22.07.2026 | 92,81 | 93,05 | 88,92 | 91,25 | -1,03% | 118,00 |
| 21.07.2026 | 90,91 | 95,32 | 90,77 | 92,20 | 3,85% | - |
| 20.07.2026 | 88,09 | 92,80 | 88,09 | 88,78 | -0,63% | 63,00 |
| 17.07.2026 | 87,30 | 91,95 | 81,26 | 89,34 | 1,84% | 210,00 |
| 16.07.2026 | 89,98 | 90,55 | 85,92 | 87,73 | -2,24% | 62,00 |
| 15.07.2026 | 94,14 | 94,50 | 86,37 | 89,74 | -2,82% | 22,00 |
| 14.07.2026 | 90,60 | 94,71 | 89,43 | 92,34 | 1,83% | 12,00 |
| 13.07.2026 | 98,21 | 98,21 | 89,71 | 90,68 | -7,78% | 52,00 |
| 10.07.2026 | 100,95 | 100,95 | 95,26 | 98,33 | -2,81% | 200,00 |
| 09.07.2026 | 95,84 | 104,65 | 95,84 | 101,18 | 5,60% | 42,00 |
| 08.07.2026 | 92,82 | 96,35 | 89,00 | 95,81 | 4,82% | 22,00 |
| 07.07.2026 | 99,58 | 99,58 | 89,60 | 91,40 | -8,42% | 25,00 |
| 06.07.2026 | 100,88 | 107,15 | 99,60 | 99,80 | -3,08% | 351,00 |
| 03.07.2026 | 98,76 | 103,00 | 98,76 | 102,98 | 5,98% | 15,00 |
| 02.07.2026 | 109,55 | 111,53 | 94,97 | 97,16 | -12,31% | 275,00 |
| 01.07.2026 | 116,70 | 116,70 | 109,28 | 110,80 | -4,69% | 30,00 |
| 30.06.2026 | 108,33 | 116,88 | 106,78 | 116,25 | 7,74% | 26,00 |
| 29.06.2026 | 101,50 | 109,45 | 96,91 | 107,90 | 4,66% | 11,00 |
| 26.06.2026 | 105,05 | 105,55 | 100,70 | 103,10 | -5,26% | 1,00 |
| 25.06.2026 | 116,43 | 117,25 | 106,95 | 108,83 | 1,82% | 111,00 |
| 24.06.2026 | 113,88 | 115,25 | 105,78 | 106,88 | -5,61% | - |
| 23.06.2026 | 118,50 | 118,60 | 111,65 | 113,23 | -6,06% | 75,00 |
| 22.06.2026 | 121,73 | 128,52 | 118,70 | 120,53 | -1,89% | 4,00 |
| 19.06.2026 | 122,88 | 123,93 | 122,40 | 122,85 | 0,49% | - |
| 18.06.2026 | 115,73 | 122,25 | 115,55 | 122,25 | 7,73% | 51,00 |
| 17.06.2026 | 114,73 | 119,28 | 113,38 | 113,48 | -0,94% | - |
| 16.06.2026 | 123,28 | 125,93 | 114,25 | 114,55 | -7,77% | 17,00 |
| 15.06.2026 | 126,68 | 135,52 | 122,53 | 124,20 | -2,09% | - |
| 12.06.2026 | 125,58 | 130,10 | 121,20 | 126,85 | 3,53% | 200,00 |
| 11.06.2026 | 120,85 | 127,18 | 119,55 | 122,53 | 2,02% | 98,00 |
| 10.06.2026 | 127,48 | 129,00 | 118,43 | 120,10 | -1,48% | 261,00 |
| 09.06.2026 | 131,18 | 136,98 | 113,00 | 121,90 | -7,90% | 252,00 |
| 08.06.2026 | 128,00 | 137,98 | 127,00 | 132,35 | 3,54% | - |
| 05.06.2026 | 144,90 | 144,90 | 123,45 | 127,83 | -12,25% | 312,00 |
| 04.06.2026 | 145,08 | 147,18 | 135,63 | 145,68 | -1,34% | 20,00 |
| 03.06.2026 | 143,90 | 150,05 | 139,65 | 147,65 | 2,64% | 19,00 |
| 02.06.2026 | 125,95 | 143,90 | 124,50 | 143,85 | 14,03% | 16,00 |
| 01.06.2026 | 127,65 | 128,50 | 122,90 | 126,15 | 1,28% | 7,00 |
| 29.05.2026 | 127,03 | 130,50 | 123,13 | 124,55 | -2,52% | 10,00 |
| 28.05.2026 | 126,20 | 131,52 | 124,10 | 127,78 | 0,69% | 1,00 |
| 27.05.2026 | 136,18 | 145,27 | 123,43 | 126,90 | -5,44% | 155,00 |
| 26.05.2026 | 125,63 | 136,50 | 124,90 | 134,20 | 7,25% | 52,00 |
| 25.05.2026 | 122,60 | 125,25 | 122,60 | 125,13 | 1,65% | 1,00 |
| 22.05.2026 | 122,23 | 125,73 | 120,00 | 123,10 | 1,65% | 22,00 |
| 21.05.2026 | 114,20 | 122,28 | 113,48 | 121,10 | 5,42% | 8,00 |
| 20.05.2026 | 105,13 | 115,18 | 104,33 | 114,88 | 8,32% | - |