31,420$
3,02%
Echtzeit-Aktienkurs Rubrik Inc
Bid:
Ask:
Aktienkurse zur Rubrik Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 30,60 | 31,73 | 30,55 | 31,42 | 3,02% | 284.312,00 |
| 13.09.2024 | 30,93 | 31,01 | 30,09 | 30,50 | -0,81% | 3.276.274,00 |
| 12.09.2024 | 31,96 | 32,24 | 30,24 | 30,75 | -8,21% | 5.274.145,00 |
| 11.09.2024 | 30,96 | 33,90 | 30,58 | 33,50 | 6,08% | 5.368.063,00 |
| 10.09.2024 | 29,85 | 31,75 | 29,18 | 31,58 | -1,50% | 4.098.537,00 |
| 09.09.2024 | 31,00 | 32,43 | 30,84 | 32,06 | 4,36% | 3.111.609,00 |
| 06.09.2024 | 32,18 | 32,62 | 30,64 | 30,72 | -4,42% | 1.042.332,00 |
| 05.09.2024 | 32,61 | 32,97 | 32,01 | 32,14 | -1,50% | 636.226,00 |
| 04.09.2024 | 32,61 | 33,41 | 31,84 | 32,63 | -0,70% | 570.654,00 |
| 03.09.2024 | 34,32 | 35,08 | 32,77 | 32,86 | -5,63% | 623.205,00 |
| 30.08.2024 | 34,00 | 34,99 | 34,00 | 34,82 | 3,11% | 1.415.743,00 |
| 29.08.2024 | 34,43 | 35,20 | 33,64 | 33,77 | -1,29% | 454.589,00 |
| 28.08.2024 | 35,17 | 35,26 | 33,45 | 34,21 | -3,42% | 741.186,00 |
| 27.08.2024 | 35,53 | 35,90 | 35,18 | 35,42 | -0,48% | 372.190,00 |
| 26.08.2024 | 35,45 | 35,86 | 34,94 | 35,59 | 1,83% | 603.895,00 |
| 23.08.2024 | 36,23 | 37,00 | 34,80 | 34,95 | -3,37% | 799.511,00 |
| 22.08.2024 | 36,50 | 36,96 | 36,00 | 36,17 | -0,52% | 737.432,00 |
| 21.08.2024 | 36,20 | 36,72 | 35,16 | 36,36 | 1,14% | 901.814,00 |
| 20.08.2024 | 35,76 | 36,25 | 35,39 | 35,95 | 0,25% | 467.751,00 |
| 19.08.2024 | 33,75 | 36,37 | 33,75 | 35,86 | 7,33% | 1.205.689,00 |
| 16.08.2024 | 33,66 | 34,86 | 33,15 | 33,41 | -0,62% | 968.987,00 |
| 15.08.2024 | 32,11 | 33,65 | 32,00 | 33,62 | 6,02% | 1.265.959,00 |
| 14.08.2024 | 32,30 | 32,59 | 31,69 | 31,71 | -1,25% | 815.156,00 |
| 13.08.2024 | 31,98 | 32,73 | 31,52 | 32,11 | 2,62% | 604.076,00 |
| 12.08.2024 | 31,75 | 31,94 | 31,01 | 31,29 | -1,45% | 351.793,00 |
| 09.08.2024 | 31,26 | 32,46 | 30,97 | 31,75 | 0,83% | 648.337,00 |
| 08.08.2024 | 31,47 | 32,03 | 30,28 | 31,49 | 1,29% | 561.433,00 |
| 07.08.2024 | 31,59 | 31,86 | 30,71 | 31,09 | 0,42% | 944.497,00 |
| 06.08.2024 | 30,81 | 31,07 | 29,66 | 30,96 | 3,03% | 866.709,00 |
| 05.08.2024 | 28,99 | 30,75 | 28,60 | 30,05 | -3,22% | 1.197.929,00 |
| 02.08.2024 | 33,88 | 33,94 | 30,81 | 31,05 | -10,21% | 1.166.820,00 |
| 01.08.2024 | 37,14 | 37,46 | 34,52 | 34,58 | -7,04% | 1.199.155,00 |
| 31.07.2024 | 36,93 | 38,50 | 36,76 | 37,20 | 1,61% | 1.156.013,00 |
| 30.07.2024 | 34,64 | 36,85 | 34,64 | 36,61 | 5,81% | 1.029.660,00 |
| 29.07.2024 | 35,00 | 36,16 | 34,53 | 34,60 | -0,32% | 589.072,00 |
| 26.07.2024 | 35,00 | 35,27 | 34,04 | 34,71 | 0,84% | 541.545,00 |
| 25.07.2024 | 34,65 | 35,48 | 33,66 | 34,42 | -1,66% | 860.882,00 |
| 24.07.2024 | 36,09 | 36,48 | 34,61 | 35,00 | -3,87% | 1.019.011,00 |
| 23.07.2024 | 34,56 | 36,43 | 34,32 | 36,41 | 5,41% | 807.822,00 |
| 22.07.2024 | 34,00 | 34,56 | 33,51 | 34,54 | 2,01% | 329.414,00 |
| 19.07.2024 | 34,00 | 34,42 | 33,32 | 33,86 | -0,41% | 761.378,00 |
| 18.07.2024 | 34,95 | 35,25 | 33,58 | 34,00 | -2,13% | 735.130,00 |
| 17.07.2024 | 33,48 | 34,86 | 33,30 | 34,74 | 2,18% | 842.699,00 |
| 16.07.2024 | 34,36 | 34,62 | 33,73 | 34,00 | -0,85% | 1.082.135,00 |
| 15.07.2024 | 34,47 | 35,46 | 34,09 | 34,29 | 1,30% | 1.226.457,00 |
| 12.07.2024 | 33,00 | 33,89 | 32,52 | 33,85 | 2,61% | 582.388,00 |
| 11.07.2024 | 33,51 | 34,12 | 32,80 | 32,99 | -0,60% | 814.846,00 |
| 10.07.2024 | 32,90 | 33,22 | 32,16 | 33,19 | 1,65% | 571.206,00 |
| 09.07.2024 | 32,22 | 33,00 | 31,45 | 32,65 | 2,00% | 1.038.493,00 |
| 08.07.2024 | 32,64 | 32,99 | 31,85 | 32,01 | -2,29% | 792.130,00 |
| 05.07.2024 | 30,00 | 32,80 | 30,00 | 32,76 | 9,46% | 1.627.793,00 |
| 03.07.2024 | 30,30 | 30,72 | 29,90 | 29,93 | 0,10% | 1.159.568,00 |
| 02.07.2024 | 30,15 | 30,52 | 29,54 | 29,90 | -0,33% | 730.890,00 |
| 01.07.2024 | 31,01 | 31,50 | 29,75 | 30,00 | -2,15% | 1.118.543,00 |
| 28.06.2024 | 30,65 | 31,50 | 30,11 | 30,66 | 0,03% | 1.610.365,00 |
| 27.06.2024 | 29,48 | 30,73 | 29,23 | 30,65 | 3,13% | 550.203,00 |
| 26.06.2024 | 30,05 | 30,54 | 29,12 | 29,72 | -2,14% | 877.604,00 |
| 25.06.2024 | 29,98 | 30,96 | 29,51 | 30,37 | 0,70% | 631.924,00 |
| 24.06.2024 | 28,54 | 30,51 | 28,35 | 30,16 | 5,27% | 1.111.013,00 |
| 21.06.2024 | 29,94 | 30,25 | 28,34 | 28,65 | -3,44% | 3.284.628,00 |
| 20.06.2024 | 30,57 | 30,57 | 29,52 | 29,67 | -3,20% | 1.188.427,00 |
| 18.06.2024 | 30,99 | 31,16 | 30,52 | 30,65 | -1,35% | 553.075,00 |
| 17.06.2024 | 32,21 | 32,27 | 30,81 | 31,07 | -4,40% | 922.210,00 |
| 14.06.2024 | 30,49 | 32,55 | 29,65 | 32,50 | 4,47% | 1.254.998,00 |
| 13.06.2024 | 32,76 | 33,44 | 30,78 | 31,11 | -3,14% | 1.270.063,00 |
| 12.06.2024 | 36,57 | 36,90 | 31,69 | 32,12 | -8,91% | 3.999.179,00 |
| 11.06.2024 | 35,62 | 36,41 | 35,09 | 35,26 | -1,40% | 1.896.793,00 |
| 10.06.2024 | 33,88 | 36,19 | 33,87 | 35,76 | 5,70% | 955.975,00 |
| 07.06.2024 | 33,28 | 34,13 | 32,68 | 33,83 | 1,65% | 656.188,00 |
| 06.06.2024 | 32,00 | 33,67 | 31,75 | 33,28 | 5,99% | 1.136.879,00 |
| 05.06.2024 | 31,02 | 31,47 | 30,40 | 31,40 | 2,11% | 422.362,00 |
| 04.06.2024 | 30,54 | 31,80 | 30,40 | 30,75 | -0,19% | 607.277,00 |
| 03.06.2024 | 30,50 | 31,67 | 30,50 | 30,81 | 1,08% | 642.449,00 |
| 31.05.2024 | 30,70 | 30,98 | 29,24 | 30,48 | 0,73% | 1.187.716,00 |
| 30.05.2024 | 32,75 | 32,91 | 29,40 | 30,26 | -8,36% | 1.200.128,00 |
| 29.05.2024 | 32,20 | 33,28 | 31,84 | 33,02 | 1,73% | 593.485,00 |
| 28.05.2024 | 33,85 | 34,54 | 32,27 | 32,46 | -3,28% | 694.215,00 |
| 24.05.2024 | 32,82 | 34,26 | 32,82 | 33,56 | 2,44% | 475.851,00 |
| 23.05.2024 | 34,22 | 34,38 | 32,65 | 32,76 | -3,56% | 782.107,00 |
| 22.05.2024 | 35,46 | 35,94 | 33,80 | 33,97 | -3,99% | 654.706,00 |
| 21.05.2024 | 36,10 | 36,21 | 35,05 | 35,38 | -1,91% | 451.707,00 |
| 20.05.2024 | 36,70 | 37,40 | 35,52 | 36,07 | -1,37% | 1.097.615,00 |
| 17.05.2024 | 34,86 | 36,57 | 34,51 | 36,57 | 4,91% | 1.090.462,00 |
| 16.05.2024 | 34,40 | 35,71 | 34,11 | 34,86 | 1,46% | 743.422,00 |
| 15.05.2024 | 34,18 | 34,89 | 33,72 | 34,36 | 1,12% | 568.572,00 |
| 14.05.2024 | 33,20 | 34,27 | 32,88 | 33,98 | 3,63% | 687.475,00 |
| 13.05.2024 | 33,34 | 33,73 | 32,67 | 32,79 | -2,18% | 488.699,00 |
| 10.05.2024 | 33,90 | 34,53 | 33,47 | 33,52 | -0,24% | 611.243,00 |
| 09.05.2024 | 33,42 | 33,83 | 32,81 | 33,60 | 0,09% | 506.306,00 |
| 08.05.2024 | 33,47 | 33,75 | 33,22 | 33,57 | -0,59% | 704.974,00 |
| 07.05.2024 | 34,59 | 35,30 | 33,44 | 33,77 | -3,15% | 1.150.890,00 |
| 06.05.2024 | 32,81 | 34,87 | 31,98 | 34,87 | 6,47% | 1.305.970,00 |
| 03.05.2024 | 34,54 | 34,95 | 32,03 | 32,75 | -3,42% | 1.125.659,00 |
| 02.05.2024 | 33,02 | 34,22 | 32,00 | 33,91 | 3,26% | 859.597,00 |
| 01.05.2024 | 32,18 | 33,63 | 31,96 | 32,84 | 2,56% | 4.473.577,00 |
| 30.04.2024 | 35,00 | 35,10 | 32,00 | 32,02 | -8,51% | 4.722.234,00 |
| 29.04.2024 | 36,17 | 36,94 | 34,90 | 35,00 | -7,89% | 2.873.665,00 |
| 26.04.2024 | 38,30 | 38,88 | 35,88 | 38,00 | 2,70% | 5.101.628,00 |