141,030$
8,55%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 135,67 | 143,01 | 134,50 | 141,03 | 8,55% | 4.289.073,00 |
| 17.06.2026 | 137,88 | 138,25 | 129,74 | 129,92 | -1,91% | 2.361.135,00 |
| 16.06.2026 | 142,41 | 144,18 | 132,02 | 132,45 | -7,51% | 3.177.000,00 |
| 15.06.2026 | 155,01 | 157,49 | 142,00 | 143,20 | -2,27% | 3.068.825,00 |
| 12.06.2026 | 144,87 | 151,00 | 140,03 | 146,52 | 1,42% | 1.992.186,00 |
| 11.06.2026 | 143,00 | 146,55 | 137,52 | 144,47 | 4,60% | 3.517.911,00 |
| 10.06.2026 | 143,18 | 149,24 | 136,77 | 138,12 | -5,94% | 2.462.554,00 |
| 09.06.2026 | 157,69 | 158,51 | 130,27 | 146,84 | -3,39% | 2.683.570,00 |
| 08.06.2026 | 154,24 | 159,63 | 149,32 | 152,00 | 4,61% | 3.235.581,00 |
| 05.06.2026 | 160,61 | 161,80 | 142,11 | 145,29 | -14,21% | 4.346.206,00 |
| 04.06.2026 | 164,57 | 171,28 | 157,51 | 169,35 | -0,77% | 2.121.196,00 |
| 03.06.2026 | 166,11 | 174,10 | 161,89 | 170,66 | 2,33% | 2.411.184,00 |
| 02.06.2026 | 148,33 | 167,71 | 148,00 | 166,77 | 13,08% | 3.261.158,00 |
| 01.06.2026 | 143,76 | 148,65 | 142,35 | 147,48 | 1,39% | 1.497.592,00 |
| 29.05.2026 | 148,21 | 152,48 | 143,61 | 145,46 | -1,70% | 1.900.426,00 |
| 28.05.2026 | 148,98 | 153,37 | 144,29 | 147,98 | -0,40% | 1.872.920,00 |
| 27.05.2026 | 160,00 | 160,01 | 143,60 | 148,58 | -5,50% | 2.632.165,00 |
| 26.05.2026 | 149,88 | 158,75 | 148,00 | 157,23 | 9,97% | 2.839.412,00 |
| 22.05.2026 | 143,01 | 144,06 | 139,09 | 142,98 | 0,82% | 1.601.213,00 |
| 21.05.2026 | 132,72 | 142,22 | 131,59 | 141,82 | 6,26% | 1.918.779,00 |
| 20.05.2026 | 124,45 | 133,82 | 123,23 | 133,47 | 9,33% | 2.049.438,00 |
| 19.05.2026 | 120,40 | 125,20 | 118,47 | 122,08 | -1,40% | 1.571.233,00 |
| 18.05.2026 | 129,40 | 130,85 | 119,91 | 123,81 | -2,47% | 2.143.202,00 |
| 15.05.2026 | 124,65 | 129,74 | 122,27 | 126,94 | -2,63% | 2.239.746,00 |
| 14.05.2026 | 133,85 | 133,92 | 128,37 | 130,37 | -3,34% | 1.518.445,00 |
| 13.05.2026 | 134,94 | 136,38 | 128,22 | 134,87 | 3,49% | 1.783.215,00 |
| 12.05.2026 | 129,62 | 132,15 | 121,50 | 130,32 | -3,14% | 2.949.285,00 |
| 11.05.2026 | 126,19 | 134,58 | 125,04 | 134,55 | 4,08% | 1.975.746,00 |
| 08.05.2026 | 128,96 | 131,59 | 125,02 | 129,28 | 2,12% | 2.217.256,00 |
| 07.05.2026 | 130,10 | 130,33 | 123,68 | 126,59 | -2,60% | 2.222.553,00 |
| 06.05.2026 | 125,09 | 132,51 | 121,00 | 129,97 | 10,04% | 3.739.238,00 |
| 05.05.2026 | 113,84 | 119,30 | 112,80 | 118,11 | 5,93% | 2.568.162,00 |
| 04.05.2026 | 112,42 | 115,48 | 109,44 | 111,50 | -0,38% | 1.989.998,00 |
| 01.05.2026 | 113,19 | 114,21 | 110,00 | 111,93 | -2,74% | 2.130.881,00 |
| 30.04.2026 | 114,99 | 117,15 | 110,21 | 115,08 | 2,72% | 2.898.081,00 |
| 29.04.2026 | 109,00 | 116,00 | 108,64 | 112,03 | 0,68% | 5.034.489,00 |
| 28.04.2026 | 116,50 | 121,85 | 104,50 | 111,27 | -21,26% | 9.211.666,00 |
| 27.04.2026 | 156,49 | 157,04 | 141,02 | 141,31 | -10,79% | 5.190.347,00 |
| 24.04.2026 | 149,67 | 161,80 | 147,20 | 158,40 | 14,37% | 4.498.706,00 |
| 23.04.2026 | 131,52 | 139,41 | 130,31 | 138,50 | 5,40% | 2.083.480,00 |
| 22.04.2026 | 132,41 | 134,20 | 127,33 | 131,41 | 0,67% | 1.714.521,00 |
| 21.04.2026 | 127,93 | 133,34 | 127,93 | 130,53 | 2,88% | 1.621.004,00 |
| 20.04.2026 | 126,50 | 127,25 | 125,00 | 126,87 | 0,04% | 1.155.807,00 |
| 17.04.2026 | 123,00 | 128,59 | 122,00 | 126,82 | 5,67% | 2.107.024,00 |
| 16.04.2026 | 120,00 | 121,30 | 117,34 | 120,01 | -0,08% | 1.131.560,00 |
| 15.04.2026 | 120,27 | 122,95 | 118,03 | 120,11 | -1,33% | 1.736.876,00 |
| 14.04.2026 | 115,00 | 122,26 | 111,44 | 121,73 | 7,64% | 2.114.575,00 |
| 13.04.2026 | 109,54 | 114,00 | 109,30 | 113,09 | 2,40% | 1.243.211,00 |
| 10.04.2026 | 108,55 | 112,74 | 108,48 | 110,44 | 4,59% | 2.178.235,00 |
| 09.04.2026 | 101,78 | 105,85 | 99,97 | 105,59 | 3,99% | 2.610.910,00 |
| 08.04.2026 | 98,00 | 102,10 | 96,27 | 101,54 | 10,54% | 2.685.869,00 |
| 07.04.2026 | 92,13 | 93,94 | 89,58 | 91,86 | -0,39% | 1.930.861,00 |
| 06.04.2026 | 93,06 | 94,46 | 91,37 | 92,22 | -0,87% | 1.054.543,00 |
| 02.04.2026 | 85,70 | 94,07 | 84,08 | 93,03 | 3,45% | 2.326.730,00 |
| 01.04.2026 | 87,11 | 90,83 | 86,50 | 89,93 | 4,55% | 1.945.582,00 |
| 31.03.2026 | 81,79 | 87,45 | 81,00 | 86,02 | 7,90% | 2.722.752,00 |
| 30.03.2026 | 90,14 | 90,51 | 77,89 | 79,72 | -11,16% | 3.440.032,00 |
| 27.03.2026 | 90,07 | 91,69 | 88,20 | 89,73 | -1,89% | 1.862.816,00 |
| 26.03.2026 | 93,95 | 94,69 | 90,92 | 91,46 | -4,66% | 1.858.145,00 |
| 25.03.2026 | 94,45 | 96,20 | 90,63 | 95,93 | 3,50% | 2.052.015,00 |
| 24.03.2026 | 92,33 | 94,50 | 90,79 | 92,69 | -0,65% | 1.293.280,00 |
| 23.03.2026 | 92,50 | 95,81 | 91,84 | 93,30 | 1,71% | 1.091.041,00 |
| 20.03.2026 | 94,10 | 95,09 | 90,11 | 91,73 | -3,05% | 2.832.913,00 |
| 19.03.2026 | 90,48 | 96,38 | 89,19 | 94,62 | 1,30% | 1.390.919,00 |
| 18.03.2026 | 94,05 | 95,25 | 92,12 | 93,41 | -0,10% | 1.337.592,00 |
| 17.03.2026 | 93,42 | 94,37 | 91,80 | 93,50 | 0,78% | 1.289.621,00 |
| 16.03.2026 | 96,14 | 98,35 | 92,70 | 92,78 | -1,36% | 1.676.741,00 |
| 13.03.2026 | 91,42 | 94,74 | 90,18 | 94,06 | 4,71% | 2.038.685,00 |
| 12.03.2026 | 90,36 | 91,18 | 87,01 | 89,83 | -2,92% | 2.889.182,00 |
| 11.03.2026 | 89,76 | 92,65 | 89,00 | 92,53 | 3,20% | 1.240.371,00 |
| 10.03.2026 | 88,36 | 92,22 | 88,14 | 89,66 | 1,29% | 1.767.481,00 |
| 09.03.2026 | 83,65 | 89,02 | 82,36 | 88,52 | 0,43% | 2.541.831,00 |
| 06.03.2026 | 88,21 | 91,88 | 87,21 | 88,14 | -4,15% | 2.029.175,00 |
| 05.03.2026 | 90,78 | 93,63 | 89,37 | 91,96 | -0,09% | 2.029.983,00 |
| 04.03.2026 | 90,81 | 92,38 | 88,79 | 92,04 | 5,04% | 2.163.808,00 |
| 03.03.2026 | 93,88 | 96,27 | 87,45 | 87,63 | -11,38% | 2.842.192,00 |
| 02.03.2026 | 95,59 | 102,57 | 95,59 | 98,88 | -0,81% | 1.360.327,00 |
| 27.02.2026 | 98,15 | 101,45 | 96,66 | 99,69 | -2,43% | 1.420.332,00 |
| 26.02.2026 | 101,50 | 103,28 | 98,79 | 102,17 | 1,07% | 1.533.566,00 |
| 25.02.2026 | 100,41 | 101,87 | 99,10 | 101,09 | 2,56% | 1.028.569,00 |
| 24.02.2026 | 97,09 | 101,43 | 95,80 | 98,57 | 3,46% | 1.458.330,00 |
| 23.02.2026 | 101,53 | 102,20 | 94,11 | 95,27 | -7,18% | 1.924.875,00 |
| 20.02.2026 | 103,34 | 106,55 | 102,20 | 102,64 | -1,51% | 1.646.853,00 |
| 19.02.2026 | 102,33 | 104,41 | 101,53 | 104,21 | -0,12% | 1.733.733,00 |
| 18.02.2026 | 102,39 | 106,14 | 101,73 | 104,34 | 2,34% | 1.630.589,00 |
| 17.02.2026 | 98,25 | 103,40 | 97,39 | 101,95 | 0,00% | 1.479.378,00 |
| 13.02.2026 | 95,87 | 102,57 | 95,76 | 101,95 | 6,40% | 1.477.623,00 |
| 12.02.2026 | 100,42 | 102,00 | 94,30 | 95,82 | -3,58% | 2.212.555,00 |
| 11.02.2026 | 107,45 | 107,58 | 96,38 | 99,38 | -7,11% | 3.380.102,00 |
| 10.02.2026 | 110,84 | 111,54 | 106,02 | 106,99 | -3,55% | 1.571.807,00 |
| 09.02.2026 | 106,44 | 112,66 | 106,44 | 110,93 | 3,58% | 2.276.980,00 |
| 06.02.2026 | 99,95 | 108,22 | 98,50 | 107,10 | 9,17% | 3.522.692,00 |
| 05.02.2026 | 95,80 | 102,00 | 95,80 | 98,10 | -2,72% | 3.125.008,00 |
| 04.02.2026 | 95,16 | 102,24 | 94,63 | 100,85 | 2,44% | 6.936.296,00 |
| 03.02.2026 | 108,35 | 112,94 | 91,74 | 98,44 | -13,43% | 12.587.032,00 |
| 02.02.2026 | 111,38 | 128,23 | 110,76 | 113,71 | -0,16% | 6.189.134,00 |
| 30.01.2026 | 125,87 | 127,00 | 112,84 | 113,89 | -6,36% | 3.192.064,00 |
| 29.01.2026 | 123,84 | 125,71 | 114,71 | 121,62 | -2,31% | 2.621.431,00 |
| 28.01.2026 | 117,74 | 125,20 | 115,50 | 124,49 | 7,59% | 2.786.371,00 |
| 27.01.2026 | 116,63 | 119,31 | 115,33 | 115,71 | 1,33% | 1.792.978,00 |