49,900€
-0,48%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 50,02 | 50,78 | 49,49 | 49,90 | -0,49% | 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 |
| 11.04.2025 | 41,49 | 41,82 | 39,27 | 41,44 | 0,42% | 273,00 |
| 10.04.2025 | 47,36 | 47,62 | 40,12 | 41,26 | -13,57% | 271,00 |
| 09.04.2025 | 38,01 | 48,17 | 37,92 | 47,74 | 22,61% | 1.064,00 |
| 08.04.2025 | 41,28 | 42,97 | 37,86 | 38,94 | -5,06% | 300,00 |
| 07.04.2025 | 37,39 | 43,64 | 36,72 | 41,01 | 4,22% | 1.078,00 |
| 04.04.2025 | 41,53 | 42,04 | 37,25 | 39,35 | -6,18% | 676,00 |
| 03.04.2025 | 46,33 | 46,54 | 41,30 | 41,94 | -13,57% | - |
| 02.04.2025 | 48,34 | 49,58 | 47,38 | 48,53 | 0,17% | 71,00 |
| 01.04.2025 | 47,65 | 48,57 | 46,47 | 48,45 | 1,10% | 440,00 |
| 31.03.2025 | 49,28 | 49,38 | 46,40 | 47,92 | -2,41% | 555,00 |
| 28.03.2025 | 51,18 | 51,40 | 49,06 | 49,11 | -4,37% | 359,00 |
| 27.03.2025 | 52,92 | 53,04 | 50,57 | 51,35 | -3,13% | - |
| 26.03.2025 | 54,50 | 54,77 | 51,80 | 53,01 | -2,79% | 9,00 |
| 25.03.2025 | 54,55 | 54,76 | 53,49 | 54,53 | 0,07% | 166,00 |
| 24.03.2025 | 52,79 | 55,28 | 52,79 | 54,49 | 3,79% | 203,00 |
| 21.03.2025 | 53,09 | 53,11 | 50,90 | 52,50 | 0,21% | 226,00 |
| 20.03.2025 | 52,46 | 53,12 | 51,46 | 52,39 | 0,38% | 576,00 |
| 19.03.2025 | 49,83 | 52,57 | 49,58 | 52,19 | 5,12% | - |
| 18.03.2025 | 49,79 | 50,35 | 48,96 | 49,65 | -0,52% | 441,00 |
| 17.03.2025 | 49,79 | 50,86 | 49,41 | 49,91 | -0,25% | 113,00 |
| 14.03.2025 | 48,19 | 50,16 | 47,98 | 50,04 | 4,79% | 128,00 |
| 13.03.2025 | 48,13 | 49,49 | 47,44 | 47,75 | -1,07% | 66,00 |
| 12.03.2025 | 47,34 | 49,79 | 47,27 | 48,27 | 2,17% | 211,00 |
| 11.03.2025 | 47,88 | 48,65 | 46,33 | 47,24 | -1,36% | 682,00 |
| 10.03.2025 | 50,37 | 50,45 | 47,29 | 47,89 | -5,36% | 441,00 |
| 07.03.2025 | 48,70 | 50,81 | 47,97 | 50,60 | 3,75% | 247,00 |
| 06.03.2025 | 49,88 | 49,90 | 47,57 | 48,77 | -2,44% | 154,00 |
| 05.03.2025 | 50,57 | 50,68 | 48,41 | 49,99 | -0,54% | 852,00 |
| 04.03.2025 | 50,62 | 51,61 | 48,56 | 50,26 | -0,38% | 1.966,00 |
| 03.03.2025 | 53,93 | 54,06 | 50,16 | 50,45 | -6,37% | 51,00 |
| 28.02.2025 | 51,54 | 53,91 | 50,65 | 53,88 | 4,24% | 1.909,00 |
| 27.02.2025 | 56,18 | 56,99 | 51,61 | 51,69 | -7,42% | 405,00 |
| 26.02.2025 | 55,07 | 56,52 | 54,80 | 55,83 | 2,16% | 155,00 |
| 25.02.2025 | 57,43 | 58,13 | 54,47 | 54,65 | -4,91% | 2.967,00 |
| 24.02.2025 | 59,99 | 60,56 | 57,41 | 57,47 | -4,34% | 615,00 |
| 21.02.2025 | 61,93 | 62,85 | 59,56 | 60,08 | -2,88% | 275,00 |
| 20.02.2025 | 63,37 | 63,82 | 61,35 | 61,86 | -2,66% | 45,00 |
| 19.02.2025 | 65,56 | 65,98 | 63,24 | 63,55 | -3,08% | 1.110,00 |
| 18.02.2025 | 60,91 | 65,63 | 60,48 | 65,57 | 8,22% | 2.788,00 |
| 17.02.2025 | 60,25 | 60,96 | 59,88 | 60,59 | 0,98% | 170,00 |
| 14.02.2025 | 59,95 | 60,07 | 58,68 | 60,00 | 0,18% | 241,00 |
| 13.02.2025 | 60,70 | 61,27 | 59,16 | 59,89 | -1,20% | 280,00 |
| 12.02.2025 | 62,55 | 63,40 | 60,44 | 60,62 | -2,93% | 913,00 |
| 11.02.2025 | 64,94 | 65,30 | 62,44 | 62,45 | -4,09% | 1.052,00 |
| 10.02.2025 | 65,29 | 65,92 | 63,80 | 65,11 | 0,51% | 1.179,00 |
| 07.02.2025 | 64,82 | 65,30 | 63,80 | 64,78 | 0,05% | 806,00 |
| 06.02.2025 | 65,34 | 66,59 | 64,08 | 64,75 | -0,54% | 1.151,00 |
| 05.02.2025 | 61,39 | 65,21 | 60,62 | 65,10 | 4,92% | 1.648,00 |
| 04.02.2025 | 58,09 | 62,75 | 57,60 | 62,05 | 5,82% | 352,00 |
| 03.02.2025 | 58,67 | 59,98 | 57,30 | 58,64 | -1,35% | 3.267,00 |
| 31.01.2025 | 59,30 | 60,30 | 58,89 | 59,44 | 1,02% | 624,00 |
| 30.01.2025 | 57,07 | 58,95 | 57,02 | 58,84 | 3,21% | 952,00 |
| 29.01.2025 | 57,46 | 58,85 | 55,52 | 57,01 | -1,06% | 385,00 |
| 28.01.2025 | 55,60 | 57,62 | 54,75 | 57,62 | 4,21% | 482,00 |
| 27.01.2025 | 58,78 | 59,15 | 54,14 | 55,29 | -7,77% | 4.650,00 |
| 24.01.2025 | 61,00 | 61,19 | 59,40 | 59,95 | -2,12% | 2.823,00 |
| 23.01.2025 | 61,82 | 62,14 | 60,15 | 61,25 | -1,07% | 1.922,00 |
| 22.01.2025 | 60,97 | 62,33 | 60,42 | 61,91 | 2,36% | 1.522,00 |
| 21.01.2025 | 60,11 | 61,18 | 59,40 | 60,48 | 0,53% | 2.031,00 |
| 20.01.2025 | 60,33 | 60,86 | 59,98 | 60,16 | -0,07% | 135,00 |
| 17.01.2025 | 58,11 | 60,40 | 57,76 | 60,20 | 3,81% | 1.520,00 |
| 16.01.2025 | 57,39 | 58,64 | 57,18 | 57,99 | 1,38% | 972,00 |
| 15.01.2025 | 55,10 | 57,43 | 54,60 | 57,20 | 4,15% | 653,00 |
| 14.01.2025 | 54,93 | 55,84 | 54,28 | 54,92 | 0,04% | 533,00 |