59,960€
-3,07%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 54,66 | 55,34 | 53,36 | 54,90 | -0,05% | 214,00 |
| 10.01.2025 | 55,19 | 55,32 | 53,59 | 54,93 | -0,65% | 1.081,00 |
| 09.01.2025 | 55,11 | 55,66 | 54,96 | 55,29 | 0,05% | 146,00 |
| 08.01.2025 | 54,73 | 55,32 | 53,42 | 55,26 | 1,25% | 53,00 |
| 07.01.2025 | 54,99 | 56,04 | 54,35 | 54,58 | -1,18% | 300,00 |
| 06.01.2025 | 53,54 | 56,35 | 53,09 | 55,23 | 3,10% | 1.410,00 |
| 03.01.2025 | 52,24 | 53,69 | 51,82 | 53,57 | 2,72% | 84,00 |
| 02.01.2025 | 51,20 | 53,17 | 50,90 | 52,15 | 1,48% | 218,00 |
| 30.12.2024 | 51,89 | 52,20 | 51,30 | 51,39 | -1,17% | 154,00 |
| 27.12.2024 | 52,64 | 52,70 | 50,96 | 52,00 | 0,15% | 741,00 |
| 23.12.2024 | 50,75 | 51,96 | 50,54 | 51,92 | 3,04% | 297,00 |
| 20.12.2024 | 51,51 | 52,01 | 49,96 | 50,39 | -2,67% | 671,00 |
| 19.12.2024 | 52,78 | 53,35 | 50,82 | 51,77 | -2,43% | 3.743,00 |
| 18.12.2024 | 55,42 | 56,56 | 52,04 | 53,06 | -4,34% | 366,00 |
| 17.12.2024 | 56,27 | 56,70 | 54,91 | 55,47 | -1,46% | 180,00 |
| 16.12.2024 | 54,64 | 56,75 | 53,94 | 56,29 | 2,87% | 1.007,00 |
| 13.12.2024 | 55,76 | 55,84 | 54,34 | 54,72 | -1,41% | 270,00 |
| 12.12.2024 | 56,12 | 56,48 | 55,10 | 55,50 | -1,49% | 57,00 |
| 11.12.2024 | 55,19 | 57,35 | 55,18 | 56,34 | 2,29% | 35,00 |
| 10.12.2024 | 55,24 | 56,20 | 54,63 | 55,08 | -0,43% | 679,00 |
| 09.12.2024 | 55,62 | 56,81 | 55,14 | 55,32 | -0,84% | 619,00 |
| 06.12.2024 | 54,43 | 55,96 | 54,02 | 55,79 | 2,78% | 295,00 |
| 05.12.2024 | 55,99 | 56,34 | 54,09 | 54,28 | -3,35% | 297,00 |
| 04.12.2024 | 55,90 | 57,36 | 55,86 | 56,16 | 0,63% | 157,00 |
| 03.12.2024 | 56,28 | 56,30 | 54,52 | 55,81 | -0,53% | 1.354,00 |
| 02.12.2024 | 54,88 | 56,81 | 54,74 | 56,11 | 2,60% | 630,00 |
| 29.11.2024 | 54,24 | 55,20 | 53,92 | 54,69 | 0,70% | 219,00 |
| 28.11.2024 | 54,29 | 54,41 | 53,92 | 54,31 | 0,31% | 100,00 |
| 27.11.2024 | 55,07 | 55,09 | 52,81 | 54,14 | -1,69% | 160,00 |
| 26.11.2024 | 54,40 | 58,32 | 54,19 | 55,07 | 1,57% | 847,00 |
| 25.11.2024 | 53,65 | 54,44 | 53,15 | 54,22 | 0,80% | 443,00 |
| 22.11.2024 | 51,70 | 53,89 | 51,70 | 53,79 | 3,40% | 268,00 |
| 21.11.2024 | 50,04 | 52,37 | 49,71 | 52,02 | 3,71% | 762,00 |
| 20.11.2024 | 49,23 | 50,22 | 48,19 | 50,16 | 1,55% | 920,00 |
| 19.11.2024 | 49,74 | 50,10 | 48,80 | 49,40 | -0,57% | 25,00 |
| 18.11.2024 | 49,06 | 49,68 | 48,28 | 49,68 | 1,75% | 1.764,00 |
| 15.11.2024 | 50,19 | 50,46 | 48,44 | 48,83 | -3,57% | 246,00 |
| 14.11.2024 | 51,37 | 52,58 | 50,59 | 50,63 | -1,61% | 1.572,00 |
| 13.11.2024 | 52,01 | 52,55 | 51,21 | 51,46 | -1,25% | 1.378,00 |
| 12.11.2024 | 52,78 | 53,55 | 51,66 | 52,11 | -0,59% | 869,00 |
| 11.11.2024 | 52,18 | 53,12 | 50,91 | 52,42 | 0,71% | 1.054,00 |
| 08.11.2024 | 52,63 | 52,70 | 50,73 | 52,05 | -0,95% | 1.026,00 |
| 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 |