123,000€
1,57%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 122,23 | 123,35 | 122,23 | 123,25 | 1,78% | - |
| 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% | - |
| 19.05.2026 | 106,23 | 107,85 | 102,15 | 106,05 | 1,19% | - |
| 18.05.2026 | 108,45 | 111,60 | 103,15 | 104,80 | -4,62% | 57,00 |
| 15.05.2026 | 109,73 | 111,58 | 105,28 | 109,88 | -2,53% | 282,00 |
| 14.05.2026 | 114,40 | 115,48 | 109,93 | 112,73 | -2,13% | - |
| 13.05.2026 | 112,65 | 116,45 | 109,60 | 115,18 | 5,84% | 76,00 |
| 12.05.2026 | 112,00 | 112,63 | 103,63 | 108,83 | -4,03% | - |
| 11.05.2026 | 111,98 | 114,00 | 106,00 | 113,40 | 2,76% | 30,00 |
| 08.05.2026 | 108,60 | 111,73 | 106,43 | 110,35 | 3,64% | - |
| 07.05.2026 | 109,03 | 112,75 | 105,28 | 106,48 | -3,49% | 35,00 |
| 06.05.2026 | 102,53 | 112,78 | 102,50 | 110,33 | 9,45% | 116,00 |
| 05.05.2026 | 95,96 | 101,93 | 95,95 | 100,80 | 5,57% | 130,00 |
| 04.05.2026 | 97,93 | 100,13 | 93,40 | 95,48 | -2,45% | 223,00 |
| 30.04.2026 | 95,60 | 99,83 | 94,43 | 97,88 | 1,27% | 1,00 |
| 29.04.2026 | 92,89 | 99,41 | 90,38 | 96,65 | 2,08% | 890,00 |
| 28.04.2026 | 104,83 | 104,83 | 89,29 | 94,68 | -22,01% | 1.101,00 |
| 27.04.2026 | 139,05 | 139,15 | 120,55 | 121,40 | -10,46% | 233,00 |
| 24.04.2026 | 128,10 | 137,90 | 125,43 | 135,58 | 14,34% | 76,00 |
| 23.04.2026 | 111,88 | 119,05 | 111,78 | 118,58 | 5,59% | 100,00 |
| 22.04.2026 | 112,70 | 114,20 | 108,73 | 112,30 | 1,33% | 185,00 |
| 21.04.2026 | 107,65 | 113,28 | 107,65 | 110,83 | 3,33% | 10,00 |
| 20.04.2026 | 107,68 | 107,85 | 105,00 | 107,25 | 0,87% | 100,00 |
| 17.04.2026 | 101,65 | 108,95 | 101,50 | 106,33 | 4,60% | 6,00 |
| 16.04.2026 | 102,05 | 102,80 | 99,84 | 101,65 | 0,17% | - |
| 15.04.2026 | 103,05 | 104,05 | 100,11 | 101,48 | -0,37% | - |
| 14.04.2026 | 96,53 | 102,38 | 94,76 | 101,85 | 6,55% | - |
| 13.04.2026 | 94,28 | 95,92 | 91,92 | 95,59 | 1,51% | - |
| 10.04.2026 | 90,03 | 96,07 | 88,50 | 94,17 | 4,37% | 202,00 |
| 09.04.2026 | 86,30 | 90,34 | 85,47 | 90,23 | 4,61% | - |
| 08.04.2026 | 79,21 | 87,60 | 79,21 | 86,25 | 10,83% | - |
| 07.04.2026 | 79,39 | 80,93 | 77,45 | 77,82 | -4,21% | - |
| 02.04.2026 | 77,59 | 81,25 | 73,39 | 81,24 | 4,61% | 232,00 |
| 01.04.2026 | 74,97 | 78,18 | 74,24 | 77,66 | 3,62% | 40,00 |
| 31.03.2026 | 71,64 | 75,75 | 69,50 | 74,95 | 9,03% | 158,00 |
| 30.03.2026 | 77,97 | 79,19 | 68,01 | 68,74 | -12,12% | 48,00 |
| 27.03.2026 | 81,36 | 81,39 | 76,78 | 78,22 | -1,16% | - |
| 26.03.2026 | 82,13 | 82,27 | 78,92 | 79,14 | -3,64% | 2,00 |
| 25.03.2026 | 79,82 | 82,75 | 78,31 | 82,13 | 1,42% | 70,00 |
| 24.03.2026 | 79,69 | 81,22 | 78,54 | 80,98 | 0,19% | - |
| 23.03.2026 | 77,18 | 82,55 | 76,00 | 80,83 | 2,75% | 365,00 |
| 20.03.2026 | 81,35 | 82,23 | 78,12 | 78,67 | -3,83% | - |
| 19.03.2026 | 81,49 | 82,99 | 77,99 | 81,80 | 0,64% | 103,00 |
| 18.03.2026 | 82,66 | 82,83 | 80,03 | 81,28 | 0,41% | 1,00 |
| 17.03.2026 | 81,08 | 81,71 | 79,28 | 80,95 | 0,02% | - |
| 16.03.2026 | 83,85 | 85,70 | 80,73 | 80,93 | -1,27% | 130,00 |
| 13.03.2026 | 78,74 | 82,15 | 77,58 | 81,97 | 5,50% | - |
| 12.03.2026 | 79,96 | 79,96 | 75,74 | 77,70 | -2,66% | 8,00 |
| 11.03.2026 | 77,78 | 79,93 | 77,15 | 79,82 | 2,33% | - |
| 10.03.2026 | 76,05 | 79,19 | 75,76 | 78,00 | 2,12% | 4,00 |
| 09.03.2026 | 75,85 | 76,61 | 71,46 | 76,38 | 0,03% | 399,00 |
| 06.03.2026 | 79,91 | 79,91 | 75,24 | 76,36 | -3,03% | - |
| 05.03.2026 | 79,48 | 80,46 | 77,21 | 78,75 | -0,30% | - |
| 04.03.2026 | 75,27 | 81,15 | 74,18 | 78,99 | 4,29% | 441,00 |
| 03.03.2026 | 83,43 | 83,98 | 75,31 | 75,74 | -11,64% | - |
| 02.03.2026 | 83,91 | 87,36 | 80,76 | 85,72 | 1,61% | 22,00 |
| 27.02.2026 | 85,78 | 86,57 | 81,98 | 84,36 | -2,17% | 40,00 |
| 26.02.2026 | 85,52 | 87,11 | 84,02 | 86,23 | 0,28% | 53,00 |
| 25.02.2026 | 83,73 | 86,02 | 83,21 | 85,99 | 1,91% | - |
| 24.02.2026 | 81,32 | 86,08 | 81,32 | 84,38 | 5,12% | - |
| 23.02.2026 | 86,06 | 86,76 | 79,83 | 80,27 | -8,03% | 57,00 |
| 20.02.2026 | 88,90 | 90,01 | 86,78 | 87,28 | -1,29% | 488,00 |
| 19.02.2026 | 88,26 | 88,86 | 86,29 | 88,42 | -0,12% | 4,00 |
| 18.02.2026 | 86,00 | 89,96 | 86,00 | 88,53 | 3,06% | 1.274,00 |
| 17.02.2026 | 84,50 | 87,22 | 82,94 | 85,90 | 1,68% | - |
| 16.02.2026 | 85,92 | 86,29 | 84,48 | 84,48 | -1,02% | - |
| 13.02.2026 | 81,45 | 86,25 | 79,92 | 85,35 | 4,94% | 510,00 |
| 12.02.2026 | 84,71 | 85,86 | 79,47 | 81,33 | -3,89% | 4.164,00 |
| 11.02.2026 | 87,27 | 90,74 | 81,16 | 84,62 | -5,45% | 24,00 |
| 10.02.2026 | 93,26 | 93,99 | 89,25 | 89,50 | -4,94% | 87,00 |
| 09.02.2026 | 91,60 | 94,47 | 89,38 | 94,15 | 3,42% | 93,00 |
| 06.02.2026 | 83,29 | 91,45 | 80,00 | 91,04 | 9,66% | 200,00 |
| 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 |