52,290$
0,97%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 51,35 | 52,41 | 50,18 | 52,29 | 0,97% | 963.610,00 |
| 31.03.2025 | 52,10 | 52,13 | 50,01 | 51,79 | -3,56% | 1.018.321,00 |
| 28.03.2025 | 54,88 | 55,80 | 53,05 | 53,70 | -3,14% | 975.475,00 |
| 27.03.2025 | 55,83 | 56,47 | 54,46 | 55,44 | -2,12% | 505.798,00 |
| 26.03.2025 | 58,68 | 59,02 | 55,70 | 56,64 | -3,90% | 710.403,00 |
| 25.03.2025 | 59,06 | 59,48 | 57,89 | 58,94 | 0,12% | 636.804,00 |
| 24.03.2025 | 58,10 | 59,80 | 58,10 | 58,87 | 3,79% | 666.133,00 |
| 21.03.2025 | 56,47 | 56,96 | 55,10 | 56,72 | -0,18% | 1.214.997,00 |
| 20.03.2025 | 55,49 | 57,57 | 55,43 | 56,82 | -0,25% | 731.372,00 |
| 19.03.2025 | 54,43 | 57,31 | 53,85 | 56,96 | 4,84% | 840.219,00 |
| 18.03.2025 | 54,16 | 54,81 | 53,35 | 54,33 | -0,33% | 530.449,00 |
| 17.03.2025 | 54,15 | 55,52 | 53,94 | 54,51 | 0,15% | 552.972,00 |
| 14.03.2025 | 53,27 | 54,57 | 52,53 | 54,43 | 4,77% | 677.555,00 |
| 13.03.2025 | 52,61 | 53,81 | 51,55 | 51,95 | -1,14% | 668.259,00 |
| 12.03.2025 | 52,99 | 54,17 | 52,04 | 52,55 | 1,92% | 940.153,00 |
| 11.03.2025 | 51,82 | 53,07 | 50,62 | 51,56 | -0,87% | 1.065.623,00 |
| 10.03.2025 | 53,42 | 53,55 | 51,12 | 52,01 | -5,30% | 1.245.777,00 |
| 07.03.2025 | 52,69 | 55,16 | 52,16 | 54,92 | 4,53% | 977.686,00 |
| 06.03.2025 | 52,26 | 53,92 | 51,44 | 52,54 | -2,51% | 794.164,00 |
| 05.03.2025 | 53,60 | 54,11 | 52,23 | 53,89 | 1,11% | 563.782,00 |
| 04.03.2025 | 52,21 | 54,78 | 50,92 | 53,30 | 0,89% | 839.369,00 |
| 03.03.2025 | 56,44 | 56,57 | 52,44 | 52,83 | -5,51% | 724.603,00 |
| 28.02.2025 | 53,47 | 55,94 | 52,62 | 55,91 | 3,71% | 1.395.457,00 |
| 27.02.2025 | 59,11 | 59,48 | 53,69 | 53,91 | -7,94% | 1.002.640,00 |
| 26.02.2025 | 58,60 | 59,21 | 57,92 | 58,56 | 2,00% | 727.663,00 |
| 25.02.2025 | 60,25 | 60,37 | 57,22 | 57,41 | -4,57% | 1.116.365,00 |
| 24.02.2025 | 62,96 | 63,23 | 60,07 | 60,16 | -4,10% | 791.783,00 |
| 21.02.2025 | 65,74 | 65,74 | 62,28 | 62,73 | -3,42% | 774.625,00 |
| 20.02.2025 | 66,16 | 66,92 | 64,33 | 64,95 | -2,08% | 663.781,00 |
| 19.02.2025 | 68,14 | 68,66 | 65,93 | 66,33 | -3,29% | 1.332.475,00 |
| 18.02.2025 | 63,86 | 68,67 | 63,71 | 68,59 | 8,94% | 1.687.281,00 |
| 14.02.2025 | 62,87 | 63,07 | 61,59 | 62,96 | 0,58% | 872.735,00 |
| 13.02.2025 | 63,07 | 63,71 | 61,69 | 62,60 | -0,75% | 998.714,00 |
| 12.02.2025 | 63,31 | 64,01 | 62,52 | 63,07 | -2,55% | 1.036.172,00 |
| 11.02.2025 | 66,36 | 67,32 | 64,68 | 64,72 | -3,65% | 968.749,00 |
| 10.02.2025 | 67,08 | 68,03 | 65,71 | 67,17 | 0,25% | 917.869,00 |
| 07.02.2025 | 67,85 | 67,90 | 66,25 | 67,00 | -0,42% | 1.315.230,00 |
| 06.02.2025 | 67,17 | 69,15 | 66,57 | 67,28 | -0,69% | 1.160.492,00 |
| 05.02.2025 | 64,01 | 67,90 | 63,02 | 67,75 | 5,14% | 1.587.620,00 |
| 04.02.2025 | 61,93 | 65,18 | 60,36 | 64,44 | 6,78% | 2.027.754,00 |
| 03.02.2025 | 59,32 | 61,72 | 59,32 | 60,35 | -2,06% | 1.873.490,00 |
| 31.01.2025 | 61,09 | 62,86 | 60,83 | 61,62 | 0,67% | 1.178.434,00 |
| 30.01.2025 | 59,98 | 61,35 | 59,73 | 61,21 | 3,24% | 846.933,00 |
| 29.01.2025 | 60,77 | 61,26 | 57,69 | 59,29 | -1,40% | 1.664.458,00 |
| 28.01.2025 | 57,86 | 60,17 | 57,01 | 60,13 | 3,74% | 1.192.813,00 |
| 27.01.2025 | 59,78 | 60,21 | 56,84 | 57,96 | -7,96% | 2.370.104,00 |
| 24.01.2025 | 63,53 | 63,79 | 62,37 | 62,97 | -1,45% | 924.669,00 |
| 23.01.2025 | 62,97 | 63,91 | 62,35 | 63,90 | -0,94% | 684.909,00 |
| 22.01.2025 | 63,73 | 65,07 | 63,63 | 64,50 | 2,30% | 851.473,00 |
| 21.01.2025 | 62,49 | 63,74 | 61,75 | 63,05 | 1,82% | 721.622,00 |
| 17.01.2025 | 61,16 | 62,10 | 60,44 | 61,92 | 3,77% | 704.825,00 |
| 16.01.2025 | 59,72 | 60,43 | 58,89 | 59,67 | 1,31% | 601.607,00 |
| 15.01.2025 | 58,24 | 59,17 | 57,69 | 58,90 | 3,98% | 517.405,00 |
| 14.01.2025 | 56,89 | 57,49 | 55,84 | 56,65 | 1,06% | 525.257,00 |
| 13.01.2025 | 55,14 | 56,21 | 54,43 | 56,05 | -0,32% | 738.109,00 |
| 10.01.2025 | 55,96 | 56,58 | 55,10 | 56,23 | -1,49% | 685.130,00 |
| 08.01.2025 | 56,14 | 57,12 | 55,09 | 57,08 | 0,97% | 568.565,00 |
| 07.01.2025 | 58,00 | 58,01 | 56,22 | 56,53 | -1,43% | 582.024,00 |
| 06.01.2025 | 56,58 | 58,50 | 56,50 | 57,35 | 3,99% | 940.534,00 |
| 03.01.2025 | 54,09 | 55,32 | 53,60 | 55,15 | 3,08% | 504.096,00 |
| 02.01.2025 | 53,76 | 54,81 | 53,14 | 53,50 | 1,21% | 609.974,00 |
| 31.12.2024 | 53,78 | 54,20 | 52,51 | 52,86 | -1,38% | 627.809,00 |
| 30.12.2024 | 53,23 | 54,29 | 52,22 | 53,60 | -1,18% | 512.476,00 |
| 27.12.2024 | 54,15 | 54,65 | 53,00 | 54,24 | -0,80% | 510.990,00 |
| 26.12.2024 | 53,51 | 55,29 | 53,09 | 54,68 | 1,00% | 403.292,00 |
| 24.12.2024 | 53,98 | 54,41 | 53,65 | 54,14 | 0,31% | 343.578,00 |
| 23.12.2024 | 53,36 | 54,09 | 52,91 | 53,97 | 2,62% | 842.695,00 |
| 20.12.2024 | 52,08 | 54,08 | 52,08 | 52,59 | -1,92% | 3.247.328,00 |
| 19.12.2024 | 54,62 | 55,50 | 52,69 | 53,62 | -2,21% | 1.610.337,00 |
| 18.12.2024 | 58,92 | 59,29 | 53,89 | 54,83 | -5,76% | 901.909,00 |
| 17.12.2024 | 58,16 | 59,13 | 57,63 | 58,18 | -1,62% | 741.977,00 |
| 16.12.2024 | 57,46 | 59,67 | 56,47 | 59,14 | 3,01% | 724.349,00 |
| 13.12.2024 | 58,24 | 58,48 | 57,07 | 57,41 | -1,19% | 724.587,00 |
| 12.12.2024 | 58,14 | 59,06 | 57,79 | 58,10 | -1,63% | 466.762,00 |
| 11.12.2024 | 58,95 | 60,16 | 57,96 | 59,06 | 1,85% | 774.621,00 |
| 10.12.2024 | 58,95 | 58,95 | 57,50 | 57,99 | -0,70% | 574.571,00 |
| 09.12.2024 | 58,79 | 60,10 | 58,22 | 58,40 | -0,73% | 520.978,00 |
| 06.12.2024 | 57,91 | 59,11 | 57,55 | 58,83 | 2,28% | 602.889,00 |
| 05.12.2024 | 58,82 | 58,99 | 57,25 | 57,52 | -2,48% | 410.369,00 |
| 04.12.2024 | 60,00 | 60,00 | 58,89 | 58,98 | 0,58% | 504.951,00 |
| 03.12.2024 | 58,32 | 58,70 | 57,27 | 58,64 | -0,39% | 612.474,00 |
| 02.12.2024 | 58,04 | 59,62 | 57,98 | 58,87 | 1,83% | 922.091,00 |
| 29.11.2024 | 57,57 | 58,25 | 57,33 | 57,81 | 1,21% | 574.108,00 |
| 27.11.2024 | 57,49 | 57,70 | 55,69 | 57,12 | -1,13% | 728.282,00 |
| 26.11.2024 | 60,72 | 60,84 | 57,21 | 57,77 | 1,55% | 1.034.771,00 |
| 25.11.2024 | 56,47 | 57,14 | 55,72 | 56,89 | 1,66% | 1.433.439,00 |
| 22.11.2024 | 54,25 | 56,13 | 54,25 | 55,96 | 5,68% | 792.085,00 |
| 20.11.2024 | 52,00 | 52,97 | 50,71 | 52,95 | 1,26% | 519.415,00 |
| 19.11.2024 | 52,42 | 52,82 | 51,94 | 52,29 | -0,57% | 700.045,00 |
| 18.11.2024 | 51,24 | 52,67 | 51,11 | 52,59 | 2,49% | 872.118,00 |
| 15.11.2024 | 53,08 | 53,17 | 51,05 | 51,31 | -3,82% | 870.102,00 |
| 14.11.2024 | 54,57 | 55,63 | 53,22 | 53,35 | -1,77% | 745.259,00 |
| 13.11.2024 | 55,00 | 55,63 | 54,07 | 54,31 | -2,00% | 571.308,00 |
| 12.11.2024 | 56,11 | 56,82 | 55,20 | 55,42 | -0,84% | 857.158,00 |
| 11.11.2024 | 55,79 | 55,92 | 54,12 | 55,89 | 0,20% | 706.853,00 |
| 08.11.2024 | 56,04 | 56,24 | 54,37 | 55,78 | -1,61% | 873.723,00 |
| 07.11.2024 | 58,09 | 58,42 | 56,43 | 56,69 | -1,75% | 1.231.248,00 |
| 06.11.2024 | 54,88 | 57,85 | 53,53 | 57,70 | 14,80% | 2.637.844,00 |
| 05.11.2024 | 48,53 | 50,28 | 48,53 | 50,26 | 3,50% | 816.017,00 |
| 04.11.2024 | 47,58 | 49,52 | 47,20 | 48,56 | 1,27% | 917.973,00 |