79,910€
-1,04%
Echtzeit-Aktienkurs Rambus
Bid:
Ask:
Aktienkurse zur Rambus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 80,40 | 80,45 | 76,33 | 79,87 | -1,09% | 153,00 |
| 24.11.2025 | 76,94 | 81,16 | 76,20 | 80,75 | 5,05% | 247,00 |
| 21.11.2025 | 75,18 | 77,98 | 71,98 | 76,87 | 2,51% | 1.671,00 |
| 20.11.2025 | 81,80 | 83,18 | 74,41 | 74,99 | -4,24% | 3.903,00 |
| 19.11.2025 | 76,04 | 79,91 | 75,42 | 78,31 | 2,46% | 754,00 |
| 18.11.2025 | 76,75 | 78,08 | 75,26 | 76,43 | -2,81% | 913,00 |
| 17.11.2025 | 82,52 | 83,71 | 76,90 | 78,64 | -3,47% | 768,00 |
| 14.11.2025 | 79,01 | 82,82 | 75,30 | 81,47 | 4,02% | 1.965,00 |
| 13.11.2025 | 88,53 | 88,66 | 77,69 | 78,32 | -11,18% | 2.552,00 |
| 12.11.2025 | 91,06 | 93,00 | 87,62 | 88,18 | -2,85% | 1.058,00 |
| 11.11.2025 | 95,61 | 95,96 | 88,87 | 90,77 | -5,10% | 625,00 |
| 10.11.2025 | 95,63 | 98,77 | 95,00 | 95,65 | 3,19% | 1.005,00 |
| 07.11.2025 | 92,56 | 92,74 | 87,02 | 92,69 | 1,05% | 2.705,00 |
| 06.11.2025 | 93,83 | 95,03 | 90,20 | 91,73 | -3,95% | 1.024,00 |
| 05.11.2025 | 86,70 | 95,78 | 86,14 | 95,50 | 9,32% | 585,00 |
| 04.11.2025 | 90,60 | 91,14 | 86,30 | 87,36 | -4,97% | 1.708,00 |
| 03.11.2025 | 89,34 | 92,06 | 88,92 | 91,93 | 2,72% | 620,00 |
| 31.10.2025 | 94,07 | 95,81 | 88,24 | 89,50 | -3,50% | 123,00 |
| 30.10.2025 | 96,21 | 96,84 | 92,00 | 92,75 | -4,55% | 1.015,00 |
| 29.10.2025 | 89,73 | 97,70 | 89,32 | 97,17 | 8,10% | 722,00 |
| 28.10.2025 | 77,80 | 92,26 | 76,60 | 89,89 | 0,68% | 17.170,00 |
| 27.10.2025 | 94,43 | 97,86 | 87,14 | 89,28 | -1,88% | 6.755,00 |
| 24.10.2025 | 88,21 | 93,00 | 87,60 | 90,99 | 3,75% | 2.797,00 |
| 23.10.2025 | 81,62 | 87,94 | 81,34 | 87,70 | 7,75% | 2.564,00 |
| 22.10.2025 | 84,05 | 84,58 | 79,33 | 81,39 | -3,10% | 294,00 |
| 21.10.2025 | 84,07 | 84,98 | 82,87 | 83,99 | -0,01% | 890,00 |
| 20.10.2025 | 82,91 | 85,74 | 82,34 | 84,00 | 1,77% | 863,00 |
| 17.10.2025 | 82,96 | 84,24 | 80,08 | 82,54 | -1,05% | 1.416,00 |
| 16.10.2025 | 83,50 | 86,46 | 82,69 | 83,42 | -0,04% | 1.475,00 |
| 15.10.2025 | 82,46 | 84,19 | 81,94 | 83,45 | 0,20% | 1.076,00 |
| 14.10.2025 | 83,02 | 83,56 | 80,16 | 83,28 | -0,74% | 788,00 |
| 13.10.2025 | 79,50 | 84,30 | 78,77 | 83,90 | 8,75% | 1.071,00 |
| 10.10.2025 | 85,42 | 85,50 | 76,97 | 77,15 | -9,21% | 2.334,00 |
| 09.10.2025 | 85,49 | 86,20 | 83,39 | 84,98 | -0,50% | 674,00 |
| 08.10.2025 | 83,45 | 86,14 | 82,23 | 85,41 | 2,89% | 858,00 |
| 07.10.2025 | 86,33 | 87,34 | 82,24 | 83,01 | -3,76% | 456,00 |
| 06.10.2025 | 85,67 | 88,82 | 84,26 | 86,25 | 1,26% | 3.136,00 |
| 03.10.2025 | 88,43 | 89,56 | 83,51 | 85,18 | -3,89% | 142,00 |
| 02.10.2025 | 87,72 | 89,79 | 85,00 | 88,63 | 0,84% | 1.680,00 |
| 01.10.2025 | 88,16 | 89,38 | 86,65 | 87,89 | -0,83% | 1.428,00 |
| 30.09.2025 | 88,60 | 90,58 | 87,26 | 88,63 | -0,07% | 1.272,00 |
| 29.09.2025 | 87,98 | 90,76 | 87,28 | 88,69 | 1,05% | 1.029,00 |
| 26.09.2025 | 85,85 | 87,96 | 85,30 | 87,77 | 1,57% | 1.648,00 |
| 25.09.2025 | 85,62 | 86,61 | 81,68 | 86,41 | 1,23% | 2.510,00 |
| 24.09.2025 | 87,71 | 88,14 | 83,43 | 85,36 | -1,26% | 2.431,00 |
| 23.09.2025 | 90,68 | 92,47 | 84,99 | 86,45 | -4,46% | 2.234,00 |
| 22.09.2025 | 88,21 | 92,01 | 85,30 | 90,49 | 3,81% | 6.037,00 |
| 19.09.2025 | 92,39 | 93,48 | 86,14 | 87,17 | -4,24% | 8.952,00 |
| 18.09.2025 | 84,22 | 91,03 | 83,60 | 91,03 | 10,09% | 2.966,00 |
| 17.09.2025 | 81,88 | 84,02 | 79,69 | 82,69 | 1,09% | 870,00 |
| 16.09.2025 | 80,72 | 83,30 | 80,16 | 81,80 | 1,33% | 3.731,00 |
| 15.09.2025 | 73,12 | 85,60 | 72,24 | 80,73 | 9,84% | 5.266,00 |
| 12.09.2025 | 76,44 | 77,40 | 72,98 | 73,50 | -2,25% | 4.944,00 |
| 11.09.2025 | 65,46 | 76,67 | 65,06 | 75,19 | 14,48% | 10.454,00 |
| 10.09.2025 | 63,52 | 66,20 | 63,04 | 65,68 | 3,12% | 1.299,00 |
| 09.09.2025 | 62,31 | 64,37 | 61,10 | 63,69 | 1,90% | 8.934,00 |
| 08.09.2025 | 63,91 | 65,09 | 61,70 | 62,50 | -2,11% | 455,00 |
| 05.09.2025 | 64,86 | 66,79 | 63,65 | 63,85 | -1,34% | 1.052,00 |
| 04.09.2025 | 63,64 | 64,81 | 62,88 | 64,72 | 2,41% | 601,00 |
| 03.09.2025 | 63,27 | 64,22 | 62,33 | 63,20 | 0,03% | 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 |