38,290$
-0,93%
Echtzeit-Aktienkurs Rambus
Bid:
Ask:
Aktienkurse zur Rambus Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.09.2024 | 39,00 | 39,60 | 38,01 | 38,29 | -0,93% | 1.758.827,00 |
17.09.2024 | 40,57 | 40,57 | 38,30 | 38,65 | -2,84% | 2.041.282,00 |
16.09.2024 | 40,00 | 40,41 | 39,04 | 39,78 | -2,67% | 1.987.632,00 |
13.09.2024 | 40,24 | 41,45 | 39,97 | 40,87 | 3,10% | 1.669.614,00 |
12.09.2024 | 41,01 | 41,08 | 39,14 | 39,64 | -3,95% | 1.465.624,00 |
11.09.2024 | 39,87 | 41,38 | 38,83 | 41,27 | 4,30% | 1.951.081,00 |
10.09.2024 | 38,69 | 39,61 | 38,29 | 39,57 | 2,09% | 1.924.824,00 |
09.09.2024 | 38,59 | 39,33 | 38,16 | 38,76 | 2,38% | 2.071.112,00 |
06.09.2024 | 39,94 | 40,02 | 37,43 | 37,86 | -5,37% | 2.782.036,00 |
05.09.2024 | 40,07 | 41,06 | 39,57 | 40,01 | -1,60% | 1.065.936,00 |
04.09.2024 | 40,19 | 41,54 | 40,02 | 40,66 | 0,20% | 1.604.304,00 |
03.09.2024 | 43,41 | 43,75 | 40,38 | 40,58 | -9,26% | 2.551.499,00 |
30.08.2024 | 44,97 | 45,21 | 44,12 | 44,72 | 1,84% | 2.293.757,00 |
29.08.2024 | 44,57 | 45,40 | 43,71 | 43,91 | -0,05% | 1.166.125,00 |
28.08.2024 | 44,67 | 45,17 | 43,51 | 43,93 | -2,53% | 977.095,00 |
27.08.2024 | 44,52 | 45,53 | 44,00 | 45,07 | 0,45% | 885.423,00 |
26.08.2024 | 46,56 | 46,77 | 44,80 | 44,87 | -3,82% | 1.181.931,00 |
23.08.2024 | 46,76 | 47,61 | 46,12 | 46,65 | 2,33% | 1.448.532,00 |
22.08.2024 | 47,85 | 47,87 | 45,15 | 45,59 | -4,28% | 1.094.723,00 |
21.08.2024 | 46,70 | 47,98 | 46,52 | 47,63 | 2,96% | 915.147,00 |
20.08.2024 | 46,48 | 47,12 | 45,61 | 46,26 | -1,51% | 999.045,00 |
19.08.2024 | 46,18 | 47,16 | 45,56 | 46,97 | 1,40% | 1.041.093,00 |
16.08.2024 | 46,54 | 47,07 | 46,22 | 46,32 | -0,75% | 1.116.354,00 |
15.08.2024 | 45,20 | 47,15 | 44,75 | 46,67 | 7,14% | 2.125.252,00 |
14.08.2024 | 44,76 | 44,85 | 43,00 | 43,56 | -0,89% | 1.066.579,00 |
13.08.2024 | 43,04 | 44,20 | 42,94 | 43,95 | 2,61% | 2.258.355,00 |
12.08.2024 | 43,41 | 43,57 | 42,28 | 42,83 | -0,02% | 1.661.181,00 |
09.08.2024 | 42,99 | 43,80 | 42,50 | 42,84 | -1,31% | 1.218.720,00 |
08.08.2024 | 42,36 | 43,86 | 41,14 | 43,41 | 7,69% | 1.579.715,00 |
07.08.2024 | 42,79 | 42,98 | 40,17 | 40,31 | -2,40% | 1.790.471,00 |
06.08.2024 | 41,56 | 42,78 | 40,14 | 41,30 | -0,15% | 1.681.345,00 |
05.08.2024 | 39,08 | 42,67 | 38,91 | 41,36 | -1,76% | 1.838.862,00 |
02.08.2024 | 43,01 | 44,40 | 41,16 | 42,10 | -6,28% | 2.781.160,00 |
01.08.2024 | 50,88 | 51,25 | 44,34 | 44,92 | -12,67% | 3.418.370,00 |
31.07.2024 | 50,41 | 51,68 | 49,88 | 51,44 | 5,89% | 2.729.273,00 |
30.07.2024 | 52,72 | 52,83 | 48,10 | 48,58 | -12,99% | 3.913.422,00 |
29.07.2024 | 59,65 | 60,27 | 55,67 | 55,83 | -5,44% | 2.176.850,00 |
26.07.2024 | 58,36 | 59,76 | 56,86 | 59,04 | 3,94% | 1.226.319,00 |
25.07.2024 | 59,32 | 60,24 | 56,64 | 56,80 | -4,39% | 1.751.550,00 |
24.07.2024 | 62,08 | 62,75 | 59,23 | 59,41 | -5,98% | 1.135.449,00 |
23.07.2024 | 62,27 | 63,90 | 62,23 | 63,19 | -0,13% | 1.013.342,00 |
22.07.2024 | 59,22 | 63,39 | 58,68 | 63,27 | 9,14% | 1.791.661,00 |
19.07.2024 | 60,00 | 60,00 | 57,66 | 57,97 | -2,95% | 1.600.721,00 |
18.07.2024 | 60,00 | 60,96 | 58,02 | 59,73 | 0,32% | 1.313.819,00 |
17.07.2024 | 63,79 | 64,25 | 59,42 | 59,54 | -8,79% | 1.805.954,00 |
16.07.2024 | 65,00 | 65,51 | 64,16 | 65,28 | 0,57% | 997.163,00 |
15.07.2024 | 66,76 | 66,76 | 64,64 | 64,91 | -1,65% | 874.555,00 |
12.07.2024 | 66,05 | 67,74 | 65,21 | 66,00 | 1,20% | 951.628,00 |
11.07.2024 | 67,42 | 67,48 | 64,61 | 65,22 | -1,57% | 1.400.506,00 |
10.07.2024 | 64,47 | 66,47 | 64,35 | 66,26 | 3,73% | 1.043.762,00 |
09.07.2024 | 64,50 | 65,16 | 63,56 | 63,88 | -0,27% | 1.076.499,00 |
08.07.2024 | 62,57 | 64,32 | 62,35 | 64,05 | 3,39% | 1.042.151,00 |
05.07.2024 | 60,78 | 62,64 | 60,25 | 61,95 | 2,38% | 928.936,00 |
03.07.2024 | 60,00 | 61,35 | 59,65 | 60,51 | 0,97% | 561.810,00 |
02.07.2024 | 58,00 | 59,95 | 58,00 | 59,93 | 3,33% | 993.933,00 |
01.07.2024 | 58,46 | 58,46 | 56,84 | 58,00 | -1,26% | 1.053.111,00 |
28.06.2024 | 57,38 | 59,31 | 57,16 | 58,74 | 3,76% | 1.324.028,00 |
27.06.2024 | 55,88 | 57,87 | 55,68 | 56,61 | 1,29% | 1.598.120,00 |
26.06.2024 | 54,27 | 57,46 | 54,27 | 55,89 | 3,00% | 1.358.922,00 |
25.06.2024 | 53,81 | 54,43 | 52,87 | 54,26 | 1,57% | 677.622,00 |
24.06.2024 | 54,21 | 54,72 | 53,33 | 53,42 | -2,04% | 1.068.336,00 |
21.06.2024 | 54,34 | 55,32 | 53,56 | 54,53 | -0,07% | 1.116.937,00 |
20.06.2024 | 56,44 | 56,76 | 54,24 | 54,57 | -3,79% | 1.048.137,00 |
18.06.2024 | 56,47 | 57,45 | 55,91 | 56,72 | 0,35% | 1.144.449,00 |
17.06.2024 | 56,95 | 57,09 | 55,89 | 56,52 | -0,76% | 878.928,00 |
14.06.2024 | 55,95 | 57,12 | 55,81 | 56,95 | 0,00% | 969.839,00 |
13.06.2024 | 57,40 | 58,32 | 56,52 | 56,95 | -1,95% | 603.992,00 |
12.06.2024 | 57,77 | 59,31 | 57,18 | 58,08 | 3,53% | 683.752,00 |
11.06.2024 | 55,52 | 56,60 | 54,66 | 56,10 | 0,32% | 908.935,00 |
10.06.2024 | 54,79 | 56,44 | 54,55 | 55,92 | 0,63% | 748.911,00 |
07.06.2024 | 55,95 | 56,40 | 54,84 | 55,57 | -1,31% | 1.112.407,00 |
06.06.2024 | 56,70 | 56,74 | 55,00 | 56,31 | -1,16% | 998.778,00 |
05.06.2024 | 54,88 | 57,37 | 54,40 | 56,97 | 5,44% | 2.131.387,00 |
04.06.2024 | 55,26 | 55,39 | 53,53 | 54,03 | -2,82% | 1.230.787,00 |
03.06.2024 | 56,46 | 56,46 | 53,92 | 55,60 | 0,58% | 758.348,00 |
31.05.2024 | 55,36 | 55,36 | 52,58 | 55,28 | 0,14% | 1.629.100,00 |
30.05.2024 | 55,04 | 55,88 | 54,61 | 55,20 | 0,29% | 1.451.832,00 |
29.05.2024 | 55,14 | 55,98 | 54,94 | 55,04 | -2,41% | 667.325,00 |
28.05.2024 | 55,86 | 56,75 | 54,25 | 56,40 | 1,26% | 1.131.924,00 |
24.05.2024 | 55,61 | 56,22 | 55,01 | 55,70 | 1,00% | 1.279.241,00 |
23.05.2024 | 60,35 | 60,36 | 54,92 | 55,15 | -7,00% | 2.253.632,00 |
22.05.2024 | 59,56 | 59,67 | 58,68 | 59,30 | 0,82% | 846.329,00 |
21.05.2024 | 58,17 | 59,21 | 57,92 | 58,82 | -1,06% | 613.081,00 |
20.05.2024 | 57,93 | 60,00 | 57,60 | 59,45 | 2,55% | 1.057.367,00 |
17.05.2024 | 58,62 | 58,65 | 57,25 | 57,97 | 0,05% | 740.046,00 |
16.05.2024 | 59,54 | 59,62 | 57,89 | 57,94 | -2,65% | 1.107.666,00 |
15.05.2024 | 59,00 | 59,60 | 57,80 | 59,52 | 2,44% | 1.024.821,00 |
14.05.2024 | 57,26 | 58,23 | 57,05 | 58,10 | 2,04% | 897.174,00 |
13.05.2024 | 57,31 | 57,46 | 56,39 | 56,94 | 0,42% | 769.662,00 |
10.05.2024 | 56,59 | 57,44 | 56,29 | 56,70 | 1,39% | 867.094,00 |
09.05.2024 | 55,77 | 56,64 | 55,17 | 55,92 | -0,09% | 969.995,00 |
08.05.2024 | 55,37 | 56,38 | 55,20 | 55,97 | -0,57% | 583.859,00 |
07.05.2024 | 56,78 | 57,57 | 56,29 | 56,29 | -1,16% | 745.244,00 |
06.05.2024 | 56,72 | 57,55 | 56,33 | 56,95 | 1,55% | 860.952,00 |
03.05.2024 | 55,90 | 56,41 | 55,30 | 56,08 | 3,37% | 1.278.162,00 |
02.05.2024 | 53,97 | 54,58 | 52,57 | 54,25 | 2,88% | 1.752.517,00 |
01.05.2024 | 54,00 | 55,41 | 52,52 | 52,73 | -3,74% | 1.966.271,00 |
30.04.2024 | 58,00 | 59,75 | 54,78 | 54,78 | -9,42% | 2.209.471,00 |
29.04.2024 | 59,23 | 60,61 | 58,70 | 60,48 | 2,11% | 1.364.778,00 |
26.04.2024 | 58,03 | 59,85 | 57,45 | 59,23 | 1,91% | 1.328.379,00 |