52,160€
-1,70%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 52,78 | 52,92 | 52,54 | 52,62 | -0,83% | 100,00 |
| 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 |
| 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 |