34,145€
-4,92%
Echtzeit-Aktienkurs Rambus
Bid:
Ask:
Aktienkurse zur Rambus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 35,80 | 36,14 | 33,77 | 34,18 | -4,83% | 1.299,00 |
| 05.09.2024 | 36,67 | 37,07 | 35,63 | 35,91 | -2,21% | 346,00 |
| 04.09.2024 | 36,18 | 37,48 | 36,15 | 36,72 | -0,22% | 296,00 |
| 03.09.2024 | 40,32 | 40,49 | 36,59 | 36,80 | -9,08% | 457,00 |
| 02.09.2024 | 40,41 | 40,53 | 40,02 | 40,48 | 0,04% | 42,00 |
| 30.08.2024 | 39,81 | 40,90 | 39,62 | 40,46 | 2,02% | 70,00 |
| 29.08.2024 | 39,22 | 41,00 | 39,07 | 39,66 | 0,27% | 225,00 |
| 28.08.2024 | 40,41 | 40,79 | 39,07 | 39,56 | -1,79% | 616,00 |
| 27.08.2024 | 40,25 | 40,74 | 39,51 | 40,28 | 0,21% | 180,00 |
| 26.08.2024 | 41,72 | 41,93 | 40,14 | 40,19 | -3,59% | 451,00 |
| 23.08.2024 | 41,14 | 42,67 | 41,01 | 41,69 | 1,82% | 348,00 |
| 22.08.2024 | 42,72 | 43,45 | 40,67 | 40,94 | -4,08% | 555,00 |
| 21.08.2024 | 41,80 | 42,94 | 41,54 | 42,68 | 2,58% | 375,00 |
| 20.08.2024 | 42,47 | 42,57 | 41,07 | 41,61 | -1,58% | 355,00 |
| 19.08.2024 | 41,90 | 42,53 | 41,29 | 42,28 | 0,55% | 265,00 |
| 16.08.2024 | 42,76 | 42,95 | 41,96 | 42,05 | -1,13% | 308,00 |
| 15.08.2024 | 39,74 | 42,96 | 39,42 | 42,53 | 7,44% | 784,00 |
| 14.08.2024 | 40,01 | 40,62 | 38,95 | 39,58 | -1,10% | 478,00 |
| 13.08.2024 | 39,29 | 40,20 | 39,23 | 40,02 | 2,39% | 29,00 |
| 12.08.2024 | 39,32 | 39,88 | 38,71 | 39,09 | -0,48% | 1.307,00 |
| 09.08.2024 | 39,74 | 40,28 | 38,94 | 39,28 | -0,95% | 777,00 |
| 08.08.2024 | 37,08 | 40,18 | 36,60 | 39,65 | 7,34% | 1.131,00 |
| 07.08.2024 | 38,20 | 39,35 | 36,79 | 36,94 | -2,25% | 647,00 |
| 06.08.2024 | 38,17 | 39,11 | 36,81 | 37,79 | 0,48% | 677,00 |
| 05.08.2024 | 36,91 | 38,94 | 33,94 | 37,61 | -2,06% | 2.053,00 |
| 02.08.2024 | 40,80 | 41,27 | 37,74 | 38,40 | -7,56% | 2.894,00 |
| 01.08.2024 | 47,99 | 48,26 | 41,13 | 41,54 | -12,39% | 1.259,00 |
| 31.07.2024 | 46,05 | 47,65 | 45,71 | 47,42 | 5,31% | 486,00 |
| 30.07.2024 | 46,50 | 48,82 | 44,51 | 45,03 | -12,66% | 2.066,00 |
| 29.07.2024 | 54,73 | 55,57 | 51,52 | 51,55 | -4,99% | 178,00 |
| 26.07.2024 | 52,53 | 54,98 | 52,52 | 54,26 | 3,53% | 229,00 |
| 25.07.2024 | 55,09 | 55,45 | 52,22 | 52,41 | -4,34% | 632,00 |
| 24.07.2024 | 57,80 | 58,10 | 54,69 | 54,79 | -5,96% | 1.073,00 |
| 23.07.2024 | 57,91 | 58,88 | 57,34 | 58,26 | 0,24% | 302,00 |
| 22.07.2024 | 53,44 | 58,22 | 53,24 | 58,12 | 9,13% | 257,00 |
| 19.07.2024 | 55,03 | 55,07 | 53,03 | 53,26 | -2,61% | 455,00 |
| 18.07.2024 | 54,85 | 55,85 | 53,18 | 54,69 | 0,37% | 587,00 |
| 17.07.2024 | 59,61 | 59,61 | 54,43 | 54,49 | -9,12% | 817,00 |
| 16.07.2024 | 59,72 | 60,25 | 59,01 | 59,96 | 0,77% | 1.415,00 |
| 15.07.2024 | 61,03 | 61,54 | 59,32 | 59,50 | -1,54% | 433,00 |
| 12.07.2024 | 59,86 | 62,10 | 59,50 | 60,43 | 0,55% | 411,00 |
| 11.07.2024 | 61,06 | 62,13 | 59,46 | 60,10 | -1,70% | 177,00 |
| 10.07.2024 | 59,12 | 61,38 | 58,82 | 61,14 | 3,50% | 1.908,00 |
| 09.07.2024 | 59,32 | 60,21 | 58,87 | 59,07 | -0,07% | 731,00 |
| 08.07.2024 | 57,11 | 59,36 | 56,98 | 59,11 | 3,34% | 1.500,00 |
| 05.07.2024 | 56,01 | 57,83 | 55,90 | 57,20 | 2,53% | 184,00 |
| 04.07.2024 | 55,99 | 56,02 | 55,68 | 55,79 | -0,45% | 33,00 |
| 03.07.2024 | 55,70 | 56,82 | 54,98 | 56,04 | 0,66% | 1.368,00 |
| 02.07.2024 | 53,96 | 55,79 | 53,54 | 55,67 | 3,09% | 573,00 |
| 01.07.2024 | 54,84 | 55,08 | 52,85 | 54,00 | -1,68% | 7,00 |
| 28.06.2024 | 53,10 | 55,28 | 53,04 | 54,92 | 3,98% | 260,00 |
| 27.06.2024 | 52,14 | 53,97 | 51,93 | 52,82 | 1,13% | - |
| 26.06.2024 | 50,82 | 53,76 | 50,60 | 52,23 | 3,20% | 271,00 |
| 25.06.2024 | 49,86 | 50,77 | 49,49 | 50,61 | 1,69% | 221,00 |
| 24.06.2024 | 50,99 | 51,30 | 49,73 | 49,77 | -2,34% | 225,00 |
| 21.06.2024 | 51,01 | 51,73 | 50,13 | 50,96 | 0,02% | 164,00 |
| 20.06.2024 | 53,15 | 53,52 | 50,70 | 50,95 | -3,61% | 595,00 |
| 19.06.2024 | 52,88 | 52,96 | 52,54 | 52,86 | 0,00% | 221,00 |
| 18.06.2024 | 52,72 | 53,48 | 52,30 | 52,86 | 0,32% | 365,00 |
| 17.06.2024 | 53,29 | 53,66 | 52,11 | 52,69 | -0,98% | 359,00 |
| 14.06.2024 | 53,19 | 53,34 | 52,06 | 53,21 | 0,15% | 1.267,00 |
| 13.06.2024 | 54,37 | 54,48 | 52,36 | 53,13 | -1,14% | 35,00 |
| 12.06.2024 | 52,28 | 54,81 | 52,15 | 53,74 | 2,93% | 279,00 |
| 11.06.2024 | 51,90 | 52,76 | 50,98 | 52,21 | 0,62% | 835,00 |
| 10.06.2024 | 51,70 | 52,54 | 50,80 | 51,89 | 0,74% | 500,00 |
| 07.06.2024 | 51,75 | 52,15 | 50,80 | 51,51 | -0,37% | 18,00 |
| 06.06.2024 | 52,37 | 52,59 | 50,53 | 51,70 | -1,28% | 185,00 |
| 05.06.2024 | 49,82 | 52,76 | 49,47 | 52,37 | 5,45% | 727,00 |
| 04.06.2024 | 50,95 | 50,97 | 49,02 | 49,67 | -2,27% | - |
| 03.06.2024 | 51,06 | 51,83 | 49,73 | 50,82 | -0,22% | 121,00 |
| 31.05.2024 | 50,83 | 51,13 | 48,49 | 50,93 | 0,02% | 795,00 |
| 30.05.2024 | 50,65 | 51,55 | 50,40 | 50,92 | -0,04% | 45,00 |
| 29.05.2024 | 51,78 | 51,82 | 50,77 | 50,94 | -1,58% | 56,00 |
| 28.05.2024 | 51,03 | 52,17 | 49,89 | 51,76 | 1,29% | 688,00 |
| 27.05.2024 | 50,62 | 51,10 | 50,54 | 51,10 | -0,43% | 292,00 |
| 24.05.2024 | 51,05 | 51,78 | 50,80 | 51,32 | 0,55% | 165,00 |
| 23.05.2024 | 55,95 | 56,01 | 50,83 | 51,04 | -6,66% | 1.268,00 |
| 22.05.2024 | 54,25 | 55,10 | 53,78 | 54,68 | 0,66% | 1.025,00 |
| 21.05.2024 | 54,74 | 54,79 | 53,53 | 54,32 | -0,55% | 140,00 |
| 20.05.2024 | 52,96 | 55,20 | 52,96 | 54,62 | 2,53% | 520,00 |
| 17.05.2024 | 53,40 | 54,03 | 52,65 | 53,27 | -0,26% | 60,00 |
| 16.05.2024 | 54,75 | 55,06 | 53,38 | 53,41 | -2,34% | 70,00 |
| 15.05.2024 | 53,68 | 54,76 | 53,41 | 54,69 | 1,90% | 176,00 |
| 14.05.2024 | 52,76 | 53,86 | 52,30 | 53,67 | 1,67% | 90,00 |
| 13.05.2024 | 53,10 | 53,26 | 52,26 | 52,79 | 0,27% | 284,00 |
| 10.05.2024 | 51,96 | 53,24 | 51,91 | 52,65 | 1,48% | 10,00 |
| 09.05.2024 | 51,98 | 52,56 | 51,18 | 51,88 | -0,46% | 455,00 |
| 08.05.2024 | 52,46 | 52,62 | 51,45 | 52,12 | -0,48% | 301,00 |
| 07.05.2024 | 52,84 | 53,47 | 52,33 | 52,37 | -0,98% | 90,00 |
| 06.05.2024 | 52,10 | 53,39 | 51,78 | 52,89 | 1,46% | 204,00 |
| 03.05.2024 | 50,84 | 52,37 | 50,75 | 52,13 | 3,13% | 211,00 |
| 02.05.2024 | 49,18 | 50,89 | 48,88 | 50,55 | -1,79% | 1.466,00 |
| 30.04.2024 | 54,60 | 56,16 | 51,31 | 51,47 | -8,82% | 1.428,00 |
| 29.04.2024 | 55,46 | 56,52 | 54,93 | 56,45 | 1,91% | 355,00 |
| 26.04.2024 | 54,81 | 55,97 | 53,83 | 55,39 | 2,21% | 322,00 |
| 25.04.2024 | 52,10 | 54,39 | 51,78 | 54,19 | 2,46% | 272,00 |
| 24.04.2024 | 53,15 | 54,72 | 52,49 | 52,89 | 0,53% | 178,00 |
| 23.04.2024 | 51,29 | 53,21 | 50,68 | 52,61 | 2,65% | 414,00 |
| 22.04.2024 | 51,61 | 52,35 | 51,09 | 51,25 | -0,19% | 766,00 |
| 19.04.2024 | 52,88 | 52,88 | 50,63 | 51,35 | -3,17% | 928,00 |