123,000€
1,59%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 122,28 | 122,38 | 122,25 | 122,30 | 1,01% | - |
| 21.05.2026 | 114,50 | 122,28 | 113,48 | 121,08 | 6,35% | 1.073,00 |
| 20.05.2026 | 105,43 | 115,18 | 105,30 | 113,85 | 7,53% | 653,00 |
| 19.05.2026 | 106,25 | 107,70 | 102,15 | 105,88 | -0,19% | 105,00 |
| 18.05.2026 | 108,60 | 111,60 | 103,15 | 106,08 | -2,95% | 923,00 |
| 15.05.2026 | 109,43 | 111,58 | 105,28 | 109,30 | -2,74% | 1.522,00 |
| 14.05.2026 | 114,70 | 115,50 | 109,95 | 112,38 | -2,37% | 933,00 |
| 13.05.2026 | 112,50 | 116,45 | 109,65 | 115,10 | 5,11% | 863,00 |
| 12.05.2026 | 111,68 | 112,63 | 103,55 | 109,50 | -3,78% | 824,00 |
| 11.05.2026 | 111,50 | 114,13 | 105,05 | 113,80 | 3,81% | 2.084,00 |
| 08.05.2026 | 108,15 | 111,73 | 106,48 | 109,63 | 2,96% | 1.063,00 |
| 07.05.2026 | 112,00 | 113,00 | 105,28 | 106,48 | -4,05% | 1.200,00 |
| 06.05.2026 | 103,10 | 112,78 | 102,60 | 110,98 | 10,01% | 2.131,00 |
| 05.05.2026 | 96,19 | 101,95 | 95,97 | 100,88 | 5,65% | 933,00 |
| 04.05.2026 | 98,98 | 99,96 | 93,47 | 95,48 | -2,50% | 2.530,00 |
| 30.04.2026 | 95,34 | 99,84 | 94,43 | 97,93 | 1,89% | 1.663,00 |
| 29.04.2026 | 96,00 | 99,28 | 90,38 | 96,11 | 1,48% | 4.281,00 |
| 28.04.2026 | 104,30 | 104,50 | 89,30 | 94,71 | -21,84% | 10.391,00 |
| 27.04.2026 | 136,50 | 137,70 | 120,53 | 121,18 | -10,32% | 3.875,00 |
| 24.04.2026 | 127,03 | 137,90 | 125,70 | 135,13 | 14,13% | 6.092,00 |
| 23.04.2026 | 112,48 | 119,05 | 111,93 | 118,40 | 5,41% | 2.523,00 |
| 22.04.2026 | 113,40 | 114,20 | 108,73 | 112,33 | 1,38% | 1.392,00 |
| 21.04.2026 | 108,10 | 113,55 | 107,70 | 110,80 | 3,12% | 552,00 |
| 20.04.2026 | 105,20 | 107,88 | 104,75 | 107,45 | -1,10% | 1.453,00 |
| 17.04.2026 | 101,78 | 108,95 | 101,00 | 108,65 | 6,65% | 1.070,00 |
| 16.04.2026 | 101,98 | 102,80 | 99,84 | 101,88 | 0,39% | 217,00 |
| 15.04.2026 | 103,15 | 104,03 | 100,10 | 101,48 | -1,84% | 1.957,00 |
| 14.04.2026 | 96,84 | 103,38 | 94,75 | 103,38 | 7,40% | 2.066,00 |
| 13.04.2026 | 93,76 | 96,90 | 92,00 | 96,25 | 2,34% | 871,00 |
| 10.04.2026 | 89,20 | 96,02 | 89,20 | 94,05 | 4,60% | 2.333,00 |
| 09.04.2026 | 86,82 | 90,11 | 85,47 | 89,91 | 4,26% | 865,00 |
| 08.04.2026 | 84,00 | 87,51 | 82,21 | 86,24 | 10,08% | 762,00 |
| 07.04.2026 | 80,03 | 80,92 | 77,44 | 78,34 | -3,15% | 847,00 |
| 02.04.2026 | 74,85 | 81,53 | 73,21 | 80,89 | 4,20% | 1.477,00 |
| 01.04.2026 | 74,46 | 78,18 | 74,12 | 77,63 | 4,43% | 2.315,00 |
| 31.03.2026 | 69,70 | 75,75 | 69,50 | 74,34 | 6,40% | 858,00 |
| 30.03.2026 | 78,22 | 79,10 | 68,01 | 69,87 | -10,72% | 731,00 |
| 27.03.2026 | 80,02 | 80,06 | 76,52 | 78,26 | -1,46% | 49,00 |
| 26.03.2026 | 82,22 | 82,27 | 78,92 | 79,42 | -3,49% | 573,00 |
| 25.03.2026 | 80,85 | 82,75 | 78,34 | 82,29 | 2,22% | 175,00 |
| 24.03.2026 | 80,67 | 81,43 | 78,38 | 80,50 | -0,35% | 217,00 |
| 23.03.2026 | 77,60 | 82,55 | 76,00 | 80,78 | 2,83% | 461,00 |
| 20.03.2026 | 81,13 | 82,22 | 78,02 | 78,56 | -3,93% | 370,00 |
| 19.03.2026 | 81,45 | 82,99 | 77,99 | 81,77 | 0,50% | 234,00 |
| 18.03.2026 | 82,58 | 82,83 | 80,03 | 81,36 | 0,41% | 402,00 |
| 17.03.2026 | 80,48 | 81,71 | 79,28 | 81,03 | 0,52% | 17,00 |
| 16.03.2026 | 84,00 | 85,60 | 80,61 | 80,61 | -1,95% | 254,00 |
| 13.03.2026 | 78,28 | 82,87 | 77,89 | 82,21 | 6,19% | 120,00 |
| 12.03.2026 | 79,07 | 79,56 | 75,69 | 77,42 | -3,16% | 317,00 |
| 11.03.2026 | 77,37 | 79,96 | 77,17 | 79,95 | 2,12% | 695,00 |
| 10.03.2026 | 76,14 | 79,19 | 75,76 | 78,29 | 2,85% | 1.507,00 |
| 09.03.2026 | 73,62 | 76,61 | 71,46 | 76,12 | -0,41% | 1.433,00 |
| 06.03.2026 | 79,40 | 79,98 | 75,21 | 76,43 | -3,02% | 960,00 |
| 05.03.2026 | 79,01 | 80,56 | 77,12 | 78,81 | -0,24% | 731,00 |
| 04.03.2026 | 74,10 | 80,34 | 74,10 | 79,00 | 4,57% | 1.986,00 |
| 03.03.2026 | 83,80 | 83,88 | 75,24 | 75,55 | -11,10% | 2.045,00 |
| 02.03.2026 | 83,50 | 87,34 | 80,02 | 84,98 | 0,95% | 1.901,00 |
| 27.02.2026 | 86,37 | 86,57 | 82,07 | 84,18 | -2,55% | 486,00 |
| 26.02.2026 | 85,35 | 87,29 | 83,90 | 86,38 | 0,24% | 369,00 |
| 25.02.2026 | 83,54 | 86,25 | 83,21 | 86,17 | 2,80% | 275,00 |
| 24.02.2026 | 83,00 | 86,07 | 81,46 | 83,82 | 4,83% | 1.918,00 |
| 23.02.2026 | 86,06 | 87,18 | 79,79 | 79,96 | -7,93% | 2.087,00 |
| 20.02.2026 | 88,36 | 90,37 | 86,78 | 86,85 | -1,73% | 104,00 |
| 19.02.2026 | 88,65 | 89,26 | 86,29 | 88,38 | -0,08% | 592,00 |
| 18.02.2026 | 86,23 | 89,95 | 86,17 | 88,45 | 2,87% | 2.352,00 |
| 17.02.2026 | 84,19 | 87,21 | 82,84 | 85,98 | 1,13% | 1.117,00 |
| 16.02.2026 | 85,94 | 86,72 | 84,56 | 85,02 | -0,90% | 630,00 |
| 13.02.2026 | 80,71 | 86,28 | 80,00 | 85,79 | 6,48% | 1.217,00 |
| 12.02.2026 | 84,49 | 85,86 | 79,55 | 80,57 | -3,83% | 1.734,00 |
| 11.02.2026 | 87,50 | 90,74 | 81,10 | 83,78 | -6,54% | 1.779,00 |
| 10.02.2026 | 93,15 | 94,56 | 88,91 | 89,64 | -3,69% | 1.067,00 |
| 09.02.2026 | 91,20 | 94,50 | 89,08 | 93,07 | 2,42% | 1.163,00 |
| 06.02.2026 | 80,86 | 91,51 | 80,48 | 90,87 | 9,43% | 3.015,00 |
| 05.02.2026 | 85,43 | 86,28 | 81,27 | 83,04 | -2,57% | 1.713,00 |
| 04.02.2026 | 82,34 | 86,51 | 80,34 | 85,23 | 2,19% | 3.454,00 |
| 03.02.2026 | 81,98 | 93,55 | 77,78 | 83,40 | -14,51% | 7.726,00 |
| 02.02.2026 | 93,00 | 108,75 | 92,38 | 97,56 | 1,75% | 3.138,00 |
| 30.01.2026 | 107,95 | 107,95 | 95,24 | 95,88 | -5,12% | 2.938,00 |
| 29.01.2026 | 104,10 | 104,90 | 96,16 | 101,05 | -3,00% | 872,00 |
| 28.01.2026 | 99,41 | 104,83 | 96,85 | 104,18 | 7,99% | 1.372,00 |
| 27.01.2026 | 96,50 | 99,67 | 96,42 | 96,47 | 0,35% | 670,00 |
| 26.01.2026 | 96,28 | 99,69 | 94,83 | 96,13 | -1,31% | 1.226,00 |
| 23.01.2026 | 104,70 | 106,30 | 96,10 | 97,41 | -7,93% | 2.598,00 |
| 22.01.2026 | 111,10 | 116,40 | 104,23 | 105,80 | -1,76% | 3.365,00 |
| 21.01.2026 | 93,97 | 111,85 | 93,48 | 107,70 | 14,16% | 4.112,00 |
| 20.01.2026 | 90,76 | 97,02 | 85,31 | 94,34 | 3,39% | 1.295,00 |
| 19.01.2026 | 91,96 | 92,52 | 90,42 | 91,25 | -2,04% | 548,00 |
| 16.01.2026 | 89,23 | 93,42 | 88,68 | 93,15 | 4,77% | 383,00 |
| 15.01.2026 | 87,80 | 93,17 | 86,80 | 88,91 | 3,28% | 1.296,00 |
| 14.01.2026 | 81,93 | 86,63 | 81,24 | 86,09 | 4,58% | 2.432,00 |
| 13.01.2026 | 79,57 | 83,60 | 79,36 | 82,32 | 2,77% | 4,00 |
| 12.01.2026 | 79,88 | 80,26 | 78,59 | 80,10 | -0,72% | 66,00 |
| 09.01.2026 | 78,42 | 82,02 | 78,17 | 80,68 | 2,84% | 790,00 |
| 08.01.2026 | 78,05 | 78,51 | 76,02 | 78,45 | -0,03% | 1.425,00 |
| 07.01.2026 | 82,79 | 83,48 | 77,02 | 78,47 | -6,52% | 1.068,00 |
| 06.01.2026 | 83,31 | 84,76 | 79,90 | 83,94 | 0,44% | 2.579,00 |
| 05.01.2026 | 87,50 | 88,50 | 82,86 | 83,57 | -1,45% | 1.008,00 |
| 02.01.2026 | 78,32 | 85,88 | 78,28 | 84,80 | 6,87% | 1.192,00 |
| 30.12.2025 | 79,38 | 79,38 | 79,31 | 79,35 | 0,33% | - |
| 29.12.2025 | 79,85 | 80,32 | 78,37 | 79,09 | -1,08% | 213,00 |