72,560€
0,42%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 73,06 | 73,50 | 70,17 | 72,48 | 0,30% | 1.422,00 |
| 02.09.2026 | 72,54 | 73,04 | 70,85 | 72,26 | -0,95% | 671,00 |
| 01.09.2026 | 74,83 | 75,20 | 71,50 | 72,95 | -2,24% | 1.770,00 |
| 31.08.2026 | 74,25 | 75,49 | 73,58 | 74,62 | 0,84% | 526,00 |
| 28.08.2026 | 77,98 | 78,38 | 73,19 | 74,00 | -5,46% | 399,00 |
| 27.08.2026 | 79,37 | 80,24 | 77,07 | 78,27 | 1,68% | 239,00 |
| 26.08.2026 | 77,26 | 77,85 | 76,04 | 76,98 | 1,50% | 172,00 |
| 25.08.2026 | 75,69 | 77,50 | 75,68 | 75,84 | 1,58% | 112,00 |
| 24.08.2026 | 77,18 | 77,68 | 73,78 | 74,66 | -4,43% | 1.238,00 |
| 21.08.2026 | 78,98 | 80,78 | 76,98 | 78,12 | -0,98% | 436,00 |
| 20.08.2026 | 78,50 | 79,88 | 76,12 | 78,89 | 1,66% | 625,00 |
| 19.08.2026 | 80,09 | 82,45 | 76,53 | 77,60 | -3,77% | 2.559,00 |
| 18.08.2026 | 85,67 | 86,28 | 79,40 | 80,64 | -7,47% | 1.194,00 |
| 17.08.2026 | 87,00 | 89,85 | 86,86 | 87,15 | 0,30% | 407,00 |
| 14.08.2026 | 86,28 | 87,18 | 84,55 | 86,89 | 0,73% | 359,00 |
| 13.08.2026 | 88,01 | 89,20 | 85,96 | 86,26 | -1,98% | 107,00 |
| 12.08.2026 | 84,10 | 88,99 | 84,05 | 88,00 | 5,43% | 321,00 |
| 11.08.2026 | 83,75 | 85,48 | 82,32 | 83,47 | 0,43% | 280,00 |
| 10.08.2026 | 88,50 | 90,00 | 83,04 | 83,11 | -5,10% | 219,00 |
| 07.08.2026 | 85,36 | 89,29 | 85,36 | 87,58 | 2,44% | 217,00 |
| 06.08.2026 | 83,58 | 88,05 | 81,53 | 85,49 | 1,06% | 2.478,00 |
| 05.08.2026 | 87,75 | 89,93 | 84,36 | 84,59 | -2,99% | 262,00 |
| 04.08.2026 | 81,29 | 87,88 | 80,94 | 87,20 | 8,78% | 1.321,00 |
| 03.08.2026 | 81,50 | 81,50 | 75,25 | 80,16 | 1,52% | 753,00 |
| 31.07.2026 | 80,91 | 83,02 | 77,65 | 78,96 | 1,82% | 326,00 |
| 30.07.2026 | 72,71 | 78,69 | 72,55 | 77,55 | 7,08% | 1.766,00 |
| 29.07.2026 | 75,89 | 80,57 | 72,40 | 72,42 | -6,06% | 2.152,00 |
| 28.07.2026 | 83,79 | 84,76 | 75,89 | 77,09 | -8,32% | 2.403,00 |
| 27.07.2026 | 86,38 | 87,46 | 80,64 | 84,09 | -0,40% | 1.713,00 |
| 24.07.2026 | 90,92 | 90,92 | 83,80 | 84,43 | -6,39% | 2.060,00 |
| 23.07.2026 | 91,80 | 91,80 | 88,12 | 90,19 | -0,97% | 256,00 |
| 22.07.2026 | 92,08 | 93,08 | 89,01 | 91,07 | -1,12% | 225,00 |
| 21.07.2026 | 91,00 | 94,88 | 90,88 | 92,10 | 4,37% | 95,00 |
| 20.07.2026 | 88,76 | 92,96 | 88,15 | 88,24 | -1,11% | 74,00 |
| 17.07.2026 | 85,48 | 92,03 | 81,18 | 89,23 | 0,75% | 2.120,00 |
| 16.07.2026 | 89,94 | 90,32 | 85,96 | 88,57 | -1,29% | 948,00 |
| 15.07.2026 | 95,00 | 95,00 | 86,42 | 89,73 | -3,21% | 368,00 |
| 14.07.2026 | 92,50 | 93,82 | 89,50 | 92,71 | 2,31% | 219,00 |
| 13.07.2026 | 93,00 | 96,32 | 89,74 | 90,62 | -7,40% | 154,00 |
| 10.07.2026 | 100,27 | 100,28 | 95,24 | 97,86 | -2,51% | 75,00 |
| 09.07.2026 | 97,18 | 104,70 | 96,97 | 100,38 | 6,04% | 344,00 |
| 08.07.2026 | 92,66 | 96,15 | 88,00 | 94,66 | 2,85% | 786,00 |
| 07.07.2026 | 97,50 | 97,50 | 89,58 | 92,04 | -7,11% | 769,00 |
| 06.07.2026 | 101,50 | 107,13 | 98,54 | 99,09 | -1,26% | 758,00 |
| 03.07.2026 | 99,67 | 100,40 | 99,32 | 100,35 | 3,69% | 184,00 |
| 02.07.2026 | 109,33 | 111,50 | 94,97 | 96,78 | -10,86% | 1.465,00 |
| 01.07.2026 | 116,53 | 117,05 | 108,35 | 108,58 | -6,44% | 302,00 |
| 30.06.2026 | 110,50 | 116,88 | 107,58 | 116,05 | 6,57% | 1.109,00 |
| 29.06.2026 | 102,00 | 109,50 | 96,91 | 108,90 | 5,22% | 1.078,00 |
| 26.06.2026 | 104,00 | 107,00 | 100,80 | 103,50 | -4,19% | 611,00 |
| 25.06.2026 | 116,00 | 117,25 | 106,95 | 108,03 | 1,81% | 705,00 |
| 24.06.2026 | 114,23 | 115,25 | 105,78 | 106,10 | -5,90% | 815,00 |
| 23.06.2026 | 117,00 | 118,95 | 111,58 | 112,75 | -8,17% | 1.011,00 |
| 22.06.2026 | 122,45 | 128,40 | 118,50 | 122,78 | -0,02% | 2.241,00 |
| 19.06.2026 | 123,38 | 124,25 | 122,20 | 122,80 | -0,93% | 343,00 |
| 18.06.2026 | 116,20 | 124,13 | 115,20 | 123,95 | 8,51% | 1.486,00 |
| 17.06.2026 | 117,00 | 119,15 | 114,08 | 114,23 | -0,72% | 943,00 |
| 16.06.2026 | 123,43 | 125,90 | 114,38 | 115,05 | -7,01% | 1.158,00 |
| 15.06.2026 | 134,00 | 135,52 | 122,53 | 123,73 | -2,56% | 1.857,00 |
| 12.06.2026 | 125,75 | 130,25 | 121,20 | 126,98 | 2,81% | 507,00 |
| 11.06.2026 | 121,50 | 127,08 | 119,60 | 123,50 | 4,04% | 564,00 |
| 10.06.2026 | 126,25 | 128,98 | 118,50 | 118,70 | -5,42% | 2.386,00 |
| 09.06.2026 | 132,70 | 136,93 | 113,00 | 125,50 | -5,19% | 1.204,00 |
| 08.06.2026 | 125,60 | 137,98 | 125,60 | 132,38 | 4,48% | 1.207,00 |
| 05.06.2026 | 141,10 | 142,00 | 123,48 | 126,70 | -13,19% | 1.856,00 |
| 04.06.2026 | 146,50 | 147,18 | 135,70 | 145,95 | -0,41% | 1.601,00 |
| 03.06.2026 | 142,00 | 150,05 | 139,60 | 146,55 | 1,70% | 1.603,00 |
| 02.06.2026 | 124,63 | 144,15 | 124,50 | 144,10 | 14,55% | 1.481,00 |
| 01.06.2026 | 126,50 | 128,50 | 122,93 | 125,80 | 1,35% | 1.327,00 |
| 29.05.2026 | 127,18 | 130,50 | 123,18 | 124,13 | -4,45% | 784,00 |
| 28.05.2026 | 126,60 | 131,52 | 124,18 | 129,90 | 1,82% | 737,00 |
| 27.05.2026 | 135,50 | 145,27 | 123,15 | 127,58 | -6,02% | 2.933,00 |
| 26.05.2026 | 124,40 | 136,50 | 124,40 | 135,75 | 8,15% | 2.413,00 |
| 25.05.2026 | 124,05 | 125,75 | 124,05 | 125,53 | 1,99% | 625,00 |
| 22.05.2026 | 122,28 | 125,55 | 120,00 | 123,08 | 1,65% | 3.996,00 |
| 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 |