62,930€
-0,40%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 63,27 | 64,22 | 62,59 | 62,96 | -0,35% | 406,00 |
| 02.09.2025 | 62,95 | 63,45 | 60,99 | 63,18 | -0,11% | 1.085,00 |
| 01.09.2025 | 62,37 | 63,28 | 61,72 | 63,25 | 0,46% | 768,00 |
| 29.08.2025 | 69,60 | 69,96 | 62,55 | 62,96 | -9,27% | 4.014,00 |
| 28.08.2025 | 63,56 | 70,00 | 63,32 | 69,39 | 7,56% | 2.685,00 |
| 27.08.2025 | 64,55 | 65,45 | 64,32 | 64,51 | 0,02% | 638,00 |
| 26.08.2025 | 62,91 | 64,87 | 62,54 | 64,50 | 2,06% | 275,00 |
| 25.08.2025 | 63,34 | 63,60 | 62,49 | 63,20 | 0,41% | 649,00 |
| 22.08.2025 | 60,71 | 63,64 | 60,39 | 62,94 | 3,76% | 1.223,00 |
| 21.08.2025 | 60,24 | 61,18 | 59,14 | 60,66 | 1,47% | 1.156,00 |
| 20.08.2025 | 59,77 | 60,12 | 57,69 | 59,78 | -0,23% | 2.564,00 |
| 19.08.2025 | 64,72 | 65,07 | 59,82 | 59,92 | -7,73% | 2.842,00 |
| 18.08.2025 | 63,96 | 64,95 | 63,08 | 64,94 | 2,45% | 841,00 |
| 15.08.2025 | 65,42 | 65,82 | 62,89 | 63,39 | -2,88% | 2.122,00 |
| 14.08.2025 | 65,50 | 66,58 | 64,83 | 65,27 | -0,53% | 1.310,00 |
| 13.08.2025 | 65,98 | 68,00 | 64,44 | 65,62 | 0,24% | 11.606,00 |
| 12.08.2025 | 62,71 | 65,63 | 62,49 | 65,46 | 4,37% | 3.525,00 |
| 11.08.2025 | 64,40 | 64,78 | 62,38 | 62,72 | 0,26% | 6.457,00 |
| 08.08.2025 | 61,83 | 64,80 | 61,82 | 62,56 | 1,38% | 3.260,00 |
| 07.08.2025 | 61,89 | 64,00 | 60,71 | 61,71 | 0,60% | 3.205,00 |
| 06.08.2025 | 63,88 | 64,26 | 60,87 | 61,34 | -3,74% | 1.432,00 |
| 05.08.2025 | 65,57 | 66,36 | 63,12 | 63,72 | -2,60% | 619,00 |
| 04.08.2025 | 62,85 | 65,45 | 62,48 | 65,42 | 4,49% | 1.560,00 |
| 01.08.2025 | 64,48 | 64,56 | 60,15 | 62,61 | -3,35% | 1.267,00 |
| 31.07.2025 | 66,66 | 66,98 | 64,12 | 64,78 | -1,39% | 1.264,00 |
| 30.07.2025 | 62,76 | 66,30 | 62,40 | 65,69 | 3,61% | 3.532,00 |
| 29.07.2025 | 59,54 | 63,44 | 56,98 | 63,40 | 14,30% | 5.365,00 |
| 28.07.2025 | 54,30 | 55,83 | 53,98 | 55,47 | 3,43% | 1.045,00 |
| 25.07.2025 | 54,88 | 55,26 | 53,52 | 53,63 | -1,76% | 349,00 |
| 24.07.2025 | 56,19 | 56,93 | 53,53 | 54,59 | -2,50% | 1.120,00 |
| 23.07.2025 | 56,85 | 57,52 | 55,30 | 55,99 | -1,27% | 741,00 |
| 22.07.2025 | 59,42 | 59,80 | 55,84 | 56,71 | -3,83% | 2.075,00 |
| 21.07.2025 | 59,14 | 59,78 | 58,55 | 58,97 | 0,46% | 1.877,00 |
| 18.07.2025 | 59,06 | 59,49 | 58,01 | 58,70 | -0,14% | 1.824,00 |
| 17.07.2025 | 57,65 | 59,43 | 57,22 | 58,78 | 2,37% | 1.871,00 |
| 16.07.2025 | 55,63 | 57,47 | 55,01 | 57,42 | 3,20% | 1.698,00 |
| 15.07.2025 | 54,43 | 56,08 | 53,76 | 55,64 | 2,60% | 1.094,00 |
| 14.07.2025 | 54,59 | 54,92 | 52,51 | 54,23 | -1,04% | 3.120,00 |
| 11.07.2025 | 55,12 | 55,28 | 54,47 | 54,80 | -0,83% | 258,00 |
| 10.07.2025 | 55,08 | 56,14 | 55,00 | 55,26 | -0,02% | 114,00 |
| 09.07.2025 | 55,59 | 56,20 | 54,87 | 55,27 | -0,61% | 78,00 |
| 08.07.2025 | 54,47 | 56,06 | 54,34 | 55,61 | 2,24% | 45,00 |
| 07.07.2025 | 55,69 | 56,17 | 54,23 | 54,39 | -2,07% | 917,00 |
| 04.07.2025 | 55,75 | 55,77 | 55,48 | 55,54 | -0,79% | 45,00 |
| 03.07.2025 | 55,20 | 56,39 | 54,86 | 55,98 | 1,65% | 670,00 |
| 02.07.2025 | 54,71 | 55,59 | 54,13 | 55,07 | 1,23% | 263,00 |
| 01.07.2025 | 54,20 | 54,90 | 52,69 | 54,40 | 0,09% | 706,00 |
| 30.06.2025 | 55,26 | 55,68 | 53,76 | 54,35 | -0,57% | 1.062,00 |
| 27.06.2025 | 53,98 | 54,69 | 53,38 | 54,66 | 2,26% | 260,00 |
| 26.06.2025 | 53,51 | 53,79 | 52,93 | 53,45 | 0,66% | 293,00 |
| 25.06.2025 | 53,68 | 54,47 | 52,59 | 53,10 | -1,03% | 381,00 |
| 24.06.2025 | 52,22 | 54,06 | 52,16 | 53,65 | 3,59% | 472,00 |
| 23.06.2025 | 52,30 | 53,00 | 51,06 | 51,79 | 0,47% | 2.159,00 |
| 20.06.2025 | 52,47 | 53,63 | 51,09 | 51,55 | -1,09% | - |
| 19.06.2025 | 52,62 | 52,96 | 52,04 | 52,12 | -1,23% | 5,00 |
| 18.06.2025 | 52,19 | 53,11 | 51,86 | 52,77 | 1,09% | 650,00 |
| 17.06.2025 | 52,01 | 52,75 | 51,68 | 52,20 | -0,06% | 1.027,00 |
| 16.06.2025 | 50,43 | 52,32 | 50,14 | 52,23 | 3,86% | 161,00 |
| 13.06.2025 | 51,00 | 52,10 | 50,21 | 50,29 | -3,95% | 641,00 |
| 12.06.2025 | 53,25 | 53,67 | 52,12 | 52,36 | -1,71% | 604,00 |
| 11.06.2025 | 53,12 | 54,98 | 52,80 | 53,27 | 1,99% | 4.386,00 |
| 10.06.2025 | 51,67 | 52,74 | 51,34 | 52,23 | 1,04% | 751,00 |
| 09.06.2025 | 50,19 | 52,48 | 49,87 | 51,69 | 2,52% | 449,00 |
| 06.06.2025 | 49,61 | 50,82 | 49,21 | 50,42 | 2,02% | 584,00 |
| 05.06.2025 | 50,02 | 50,78 | 49,11 | 49,42 | -1,44% | 4,00 |
| 04.06.2025 | 49,54 | 50,40 | 49,04 | 50,14 | 1,13% | 506,00 |
| 03.06.2025 | 47,80 | 49,62 | 47,51 | 49,58 | 3,67% | 61,00 |
| 02.06.2025 | 46,67 | 48,11 | 46,18 | 47,83 | 1,59% | 287,00 |
| 30.05.2025 | 48,12 | 48,40 | 45,97 | 47,08 | -1,82% | 211,00 |
| 29.05.2025 | 49,34 | 49,36 | 47,49 | 47,95 | -0,21% | 21,00 |
| 28.05.2025 | 48,64 | 49,15 | 48,05 | 48,05 | -1,05% | 599,00 |
| 27.05.2025 | 47,54 | 48,83 | 47,51 | 48,56 | 1,85% | 426,00 |
| 26.05.2025 | 47,37 | 47,74 | 47,26 | 47,68 | 1,35% | 12,00 |
| 23.05.2025 | 48,06 | 48,46 | 46,61 | 47,05 | -2,71% | 272,00 |
| 22.05.2025 | 48,32 | 49,41 | 48,04 | 48,36 | -0,03% | 54,00 |
| 21.05.2025 | 48,85 | 49,55 | 47,98 | 48,37 | -1,97% | 1.961,00 |
| 20.05.2025 | 49,38 | 49,89 | 48,75 | 49,34 | -0,53% | 660,00 |
| 19.05.2025 | 49,79 | 49,85 | 48,45 | 49,61 | -1,87% | 1.056,00 |
| 16.05.2025 | 50,56 | 51,16 | 49,97 | 50,55 | -0,30% | 73,00 |
| 15.05.2025 | 51,34 | 51,54 | 50,29 | 50,70 | -1,73% | 221,00 |
| 14.05.2025 | 50,76 | 51,95 | 50,30 | 51,59 | 1,82% | 231,00 |
| 13.05.2025 | 48,48 | 51,29 | 48,18 | 50,67 | 3,90% | 188,00 |
| 12.05.2025 | 46,41 | 49,60 | 46,35 | 48,77 | 7,58% | 1.366,00 |
| 09.05.2025 | 46,05 | 46,71 | 45,18 | 45,34 | -1,43% | 363,00 |
| 08.05.2025 | 45,46 | 46,73 | 45,29 | 46,00 | 1,91% | 161,00 |
| 07.05.2025 | 44,39 | 45,27 | 43,69 | 45,14 | 2,22% | 416,00 |
| 06.05.2025 | 44,50 | 44,57 | 43,43 | 44,16 | -1,41% | 135,00 |
| 05.05.2025 | 45,17 | 45,71 | 44,33 | 44,79 | -1,28% | 285,00 |
| 02.05.2025 | 43,20 | 45,88 | 42,93 | 45,37 | 5,15% | 743,00 |
| 30.04.2025 | 42,99 | 43,27 | 41,06 | 43,15 | -0,29% | 163,00 |
| 29.04.2025 | 45,93 | 47,64 | 43,22 | 43,27 | -5,58% | 557,00 |
| 28.04.2025 | 44,53 | 46,08 | 44,48 | 45,83 | 2,17% | 67,00 |
| 25.04.2025 | 43,55 | 44,86 | 42,67 | 44,85 | 3,51% | 16,00 |
| 24.04.2025 | 40,36 | 43,76 | 39,95 | 43,33 | 6,76% | 240,00 |
| 23.04.2025 | 39,76 | 42,36 | 39,64 | 40,59 | 4,67% | 514,00 |
| 22.04.2025 | 38,08 | 39,29 | 38,06 | 38,78 | -3,65% | 789,00 |
| 17.04.2025 | 40,81 | 41,01 | 39,52 | 40,25 | -0,07% | 2,00 |
| 16.04.2025 | 40,08 | 41,18 | 39,07 | 40,28 | -4,30% | 211,00 |
| 15.04.2025 | 41,52 | 42,84 | 41,34 | 42,09 | 0,94% | 2,00 |
| 14.04.2025 | 41,93 | 43,44 | 40,34 | 41,70 | 0,63% | 523,00 |