107,850€
5,84%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.12.2025 | 80,84 | 81,32 | 79,46 | 79,95 | -1,30% | 161,00 |
| 22.12.2025 | 82,63 | 84,08 | 80,43 | 81,00 | -1,78% | 885,00 |
| 19.12.2025 | 78,26 | 83,10 | 77,80 | 82,47 | 4,62% | 1.052,00 |
| 18.12.2025 | 78,89 | 81,53 | 77,14 | 78,83 | 1,87% | 3.831,00 |
| 17.12.2025 | 80,91 | 83,44 | 76,79 | 77,38 | -4,03% | 773,00 |
| 16.12.2025 | 80,59 | 81,67 | 79,00 | 80,63 | -0,65% | 293,00 |
| 15.12.2025 | 79,86 | 82,87 | 79,50 | 81,16 | 1,08% | 894,00 |
| 12.12.2025 | 90,19 | 90,20 | 79,14 | 80,29 | -11,17% | 1.119,00 |
| 11.12.2025 | 89,41 | 90,58 | 86,58 | 90,39 | -1,04% | 460,00 |
| 10.12.2025 | 90,00 | 92,05 | 89,08 | 91,34 | 1,42% | 381,00 |
| 09.12.2025 | 89,40 | 90,60 | 88,05 | 90,06 | 0,87% | 367,00 |
| 08.12.2025 | 87,36 | 89,75 | 87,02 | 89,28 | 2,22% | 353,00 |
| 05.12.2025 | 85,02 | 89,02 | 84,66 | 87,34 | 2,84% | 969,00 |
| 04.12.2025 | 84,11 | 85,58 | 83,08 | 84,93 | 1,12% | 76,00 |
| 03.12.2025 | 82,79 | 84,22 | 80,05 | 83,99 | 1,38% | 240,00 |
| 02.12.2025 | 81,01 | 85,96 | 80,74 | 82,85 | 2,17% | 577,00 |
| 01.12.2025 | 81,10 | 81,99 | 79,57 | 81,09 | -1,51% | 235,00 |
| 28.11.2025 | 82,51 | 83,13 | 80,77 | 82,33 | 1,52% | 615,00 |
| 27.11.2025 | 81,83 | 81,92 | 80,70 | 81,10 | -1,11% | 505,00 |
| 26.11.2025 | 80,22 | 82,87 | 79,53 | 82,01 | 2,68% | 458,00 |
| 25.11.2025 | 80,40 | 80,45 | 76,33 | 79,87 | -1,09% | 153,00 |
| 24.11.2025 | 76,94 | 81,16 | 76,20 | 80,75 | 5,05% | 247,00 |
| 21.11.2025 | 75,18 | 77,98 | 71,98 | 76,87 | 2,51% | 1.671,00 |
| 20.11.2025 | 81,80 | 83,18 | 74,41 | 74,99 | -4,24% | 3.903,00 |