52,020€
-1,01%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 52,63 | 52,70 | 52,06 | 52,06 | -0,93% | 150,00 |
| 07.11.2024 | 53,87 | 54,26 | 51,00 | 52,55 | -2,27% | 1.927,00 |
| 06.11.2024 | 47,59 | 53,88 | 47,28 | 53,77 | 16,95% | 2.233,00 |
| 05.11.2024 | 44,69 | 45,99 | 44,00 | 45,98 | 2,92% | 1.356,00 |
| 04.11.2024 | 44,17 | 45,49 | 43,33 | 44,67 | 0,90% | 1.334,00 |
| 01.11.2024 | 43,99 | 44,46 | 43,57 | 44,27 | 0,82% | 3.219,00 |
| 31.10.2024 | 45,63 | 45,75 | 43,41 | 43,91 | -4,42% | 789,00 |
| 30.10.2024 | 47,00 | 47,48 | 45,93 | 45,94 | -2,56% | 1.416,00 |
| 29.10.2024 | 40,42 | 47,32 | 39,98 | 47,15 | 16,99% | 2.153,00 |
| 28.10.2024 | 40,54 | 41,94 | 39,56 | 40,30 | 0,10% | 657,00 |
| 25.10.2024 | 38,86 | 40,46 | 38,86 | 40,26 | 3,75% | 277,00 |
| 24.10.2024 | 38,58 | 38,95 | 38,34 | 38,81 | 1,09% | 193,00 |
| 23.10.2024 | 38,43 | 38,82 | 37,88 | 38,39 | -0,27% | 966,00 |
| 22.10.2024 | 38,37 | 38,59 | 37,85 | 38,49 | 0,03% | 147,00 |
| 21.10.2024 | 37,83 | 38,55 | 37,33 | 38,48 | 1,44% | 474,00 |
| 18.10.2024 | 39,46 | 40,14 | 37,84 | 37,94 | -3,71% | 132,00 |
| 17.10.2024 | 39,85 | 41,72 | 39,36 | 39,40 | -0,94% | 623,00 |
| 16.10.2024 | 39,82 | 40,35 | 39,39 | 39,77 | 0,05% | 205,00 |
| 15.10.2024 | 41,36 | 41,69 | 39,29 | 39,75 | -3,75% | 785,00 |
| 14.10.2024 | 40,27 | 41,48 | 40,24 | 41,30 | 2,51% | 1.147,00 |
| 11.10.2024 | 38,80 | 40,34 | 38,22 | 40,29 | 3,83% | 300,00 |
| 10.10.2024 | 38,52 | 38,83 | 37,52 | 38,81 | 0,58% | 2.283,00 |
| 09.10.2024 | 37,40 | 38,65 | 37,11 | 38,58 | 2,87% | 1.074,00 |
| 08.10.2024 | 37,36 | 37,85 | 36,72 | 37,51 | 0,29% | 286,00 |
| 07.10.2024 | 37,37 | 37,69 | 36,95 | 37,40 | 0,00% | 407,00 |
| 04.10.2024 | 36,55 | 38,08 | 36,45 | 37,40 | 2,82% | 929,00 |
| 03.10.2024 | 36,44 | 36,85 | 36,11 | 36,37 | -0,48% | 543,00 |
| 02.10.2024 | 36,16 | 36,92 | 35,94 | 36,55 | 0,80% | 609,00 |
| 01.10.2024 | 37,88 | 38,26 | 36,17 | 36,26 | -4,43% | 1.123,00 |
| 30.09.2024 | 37,86 | 38,09 | 36,91 | 37,94 | 0,46% | 341,00 |
| 27.09.2024 | 38,03 | 38,36 | 37,36 | 37,76 | -0,63% | 376,00 |
| 26.09.2024 | 35,68 | 38,38 | 35,48 | 38,00 | 10,26% | 1.060,00 |
| 25.09.2024 | 34,41 | 34,89 | 34,24 | 34,47 | -0,38% | 381,00 |
| 24.09.2024 | 34,76 | 35,58 | 34,53 | 34,60 | -0,35% | 113,00 |
| 23.09.2024 | 34,70 | 35,08 | 34,47 | 34,72 | 0,35% | 123,00 |
| 20.09.2024 | 35,08 | 35,28 | 34,34 | 34,60 | -1,69% | - |
| 19.09.2024 | 34,93 | 36,19 | 34,78 | 35,19 | 1,91% | 1.413,00 |
| 18.09.2024 | 34,78 | 35,47 | 34,20 | 34,53 | -0,68% | 128,00 |
| 17.09.2024 | 35,94 | 36,67 | 34,45 | 34,77 | -2,66% | 2.424,00 |
| 16.09.2024 | 36,79 | 36,95 | 35,11 | 35,72 | -3,30% | 786,00 |
| 13.09.2024 | 35,72 | 37,41 | 35,69 | 36,94 | 3,44% | 167,00 |
| 12.09.2024 | 37,58 | 37,79 | 35,56 | 35,71 | -4,77% | 1.114,00 |
| 11.09.2024 | 35,62 | 37,55 | 35,29 | 37,50 | 4,56% | 1.420,00 |
| 10.09.2024 | 35,20 | 35,87 | 34,74 | 35,86 | 2,03% | 315,00 |
| 09.09.2024 | 34,42 | 35,60 | 34,14 | 35,15 | 2,84% | 423,00 |
| 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 |