76,550$
0,98%
Echtzeit-Aktienkurs Rubrik Inc.
Bid:
Ask:
Aktienkurse zur Rubrik Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 76,60 | 77,97 | 75,27 | 76,57 | 1,00% | 2.116.872,00 |
| 07.05.2025 | 74,18 | 76,33 | 74,00 | 75,81 | 2,11% | 1.791.538,00 |
| 06.05.2025 | 72,15 | 74,59 | 71,31 | 74,24 | -0,58% | 2.274.942,00 |
| 05.05.2025 | 72,24 | 77,34 | 72,24 | 74,67 | 1,83% | 4.007.302,00 |
| 02.05.2025 | 72,92 | 73,69 | 71,73 | 73,33 | 3,12% | 2.333.634,00 |
| 01.05.2025 | 71,58 | 72,33 | 70,01 | 71,11 | 0,82% | 2.049.295,00 |
| 30.04.2025 | 69,15 | 70,66 | 67,70 | 70,53 | -0,30% | 1.299.116,00 |
| 29.04.2025 | 70,00 | 71,55 | 69,51 | 70,74 | 1,40% | 2.591.001,00 |
| 28.04.2025 | 69,31 | 70,19 | 68,29 | 69,76 | -0,11% | 3.092.891,00 |
| 25.04.2025 | 68,12 | 69,85 | 67,53 | 69,84 | 2,39% | 1.545.230,00 |
| 24.04.2025 | 65,81 | 68,59 | 65,81 | 68,21 | 4,06% | 2.254.375,00 |
| 23.04.2025 | 64,58 | 68,18 | 64,52 | 65,55 | 5,91% | 3.189.464,00 |
| 22.04.2025 | 61,50 | 62,88 | 60,08 | 61,89 | 4,40% | 2.424.231,00 |
| 21.04.2025 | 61,45 | 61,61 | 57,90 | 59,28 | -3,78% | 2.531.909,00 |
| 17.04.2025 | 62,34 | 62,91 | 60,73 | 61,61 | -1,14% | 2.247.505,00 |
| 16.04.2025 | 61,62 | 63,58 | 60,31 | 62,32 | -1,56% | 2.345.853,00 |
| 15.04.2025 | 60,86 | 63,38 | 60,45 | 63,31 | 5,43% | 2.755.723,00 |
| 14.04.2025 | 61,30 | 62,71 | 59,07 | 60,05 | 1,76% | 2.491.028,00 |
| 11.04.2025 | 58,87 | 59,36 | 56,01 | 59,01 | 1,13% | 2.990.496,00 |
| 10.04.2025 | 59,97 | 61,34 | 57,75 | 58,35 | -5,41% | 2.585.053,00 |
| 09.04.2025 | 53,31 | 62,63 | 52,38 | 61,69 | 16,81% | 4.530.113,00 |
| 08.04.2025 | 57,17 | 57,64 | 51,71 | 52,81 | -0,40% | 3.817.844,00 |
| 07.04.2025 | 48,54 | 56,91 | 47,35 | 53,02 | 2,41% | 3.460.033,00 |
| 04.04.2025 | 54,58 | 55,20 | 49,12 | 51,77 | -9,89% | 2.631.818,00 |
| 03.04.2025 | 59,26 | 60,78 | 56,69 | 57,45 | -7,98% | 2.846.680,00 |
| 02.04.2025 | 59,76 | 63,85 | 59,76 | 62,43 | 3,24% | 1.782.373,00 |
| 01.04.2025 | 61,00 | 61,29 | 58,75 | 60,47 | -0,84% | 2.062.434,00 |
| 31.03.2025 | 61,75 | 61,80 | 58,66 | 60,98 | -4,21% | 5.121.284,00 |
| 28.03.2025 | 65,20 | 65,32 | 61,42 | 63,66 | -3,55% | 3.232.812,00 |
| 27.03.2025 | 67,72 | 68,73 | 65,18 | 66,00 | -3,80% | 2.532.042,00 |
| 26.03.2025 | 70,06 | 71,42 | 67,01 | 68,61 | -7,63% | 4.745.192,00 |
| 25.03.2025 | 73,79 | 76,11 | 73,40 | 74,28 | 1,12% | 2.536.366,00 |
| 24.03.2025 | 70,00 | 73,82 | 69,28 | 73,46 | 7,73% | 2.946.905,00 |
| 21.03.2025 | 68,24 | 69,42 | 67,40 | 68,19 | -2,85% | 3.935.832,00 |
| 20.03.2025 | 69,58 | 71,74 | 69,00 | 70,19 | -1,09% | 2.635.844,00 |
| 19.03.2025 | 70,13 | 71,93 | 69,28 | 70,96 | 1,36% | 2.390.734,00 |
| 18.03.2025 | 70,55 | 71,44 | 68,75 | 70,01 | -1,17% | 2.174.896,00 |
| 17.03.2025 | 70,00 | 72,41 | 68,11 | 70,84 | 0,28% | 3.314.069,00 |
| 14.03.2025 | 67,80 | 71,20 | 64,80 | 70,64 | 27,79% | 7.273.318,00 |
| 13.03.2025 | 56,48 | 57,11 | 55,00 | 55,28 | -3,20% | 2.710.814,00 |
| 12.03.2025 | 59,39 | 59,92 | 56,55 | 57,11 | 6,11% | 2.136.217,00 |
| 11.03.2025 | 51,57 | 55,08 | 51,09 | 53,82 | 3,82% | 2.296.342,00 |
| 10.03.2025 | 55,03 | 55,90 | 51,45 | 51,84 | -9,61% | 2.486.921,00 |
| 07.03.2025 | 58,25 | 59,15 | 54,51 | 57,35 | -2,12% | 2.307.106,00 |
| 06.03.2025 | 60,71 | 62,23 | 58,21 | 58,59 | -6,78% | 1.288.632,00 |
| 05.03.2025 | 61,16 | 63,23 | 59,56 | 62,85 | 2,10% | 1.135.052,00 |
| 04.03.2025 | 59,48 | 63,06 | 58,18 | 61,56 | 0,31% | 1.681.242,00 |
| 03.03.2025 | 66,41 | 68,32 | 60,98 | 61,37 | -5,76% | 1.428.880,00 |
| 28.02.2025 | 64,00 | 65,26 | 62,64 | 65,12 | 1,28% | 1.686.214,00 |
| 27.02.2025 | 67,00 | 68,14 | 64,23 | 64,30 | -2,34% | 1.414.660,00 |
| 26.02.2025 | 65,02 | 67,21 | 65,01 | 65,84 | 3,10% | 1.109.666,00 |
| 25.02.2025 | 67,54 | 67,59 | 62,59 | 63,86 | -5,70% | 1.863.873,00 |
| 24.02.2025 | 69,26 | 69,26 | 65,19 | 67,72 | -2,84% | 2.779.474,00 |
| 21.02.2025 | 71,03 | 72,70 | 69,19 | 69,70 | -3,49% | 1.934.788,00 |
| 20.02.2025 | 73,50 | 73,55 | 68,58 | 72,22 | -2,66% | 2.481.254,00 |
| 19.02.2025 | 76,50 | 76,86 | 73,20 | 74,19 | -4,99% | 1.977.106,00 |
| 18.02.2025 | 78,00 | 78,40 | 75,00 | 78,09 | 0,71% | 1.954.415,00 |
| 14.02.2025 | 79,80 | 79,80 | 76,56 | 77,54 | -1,50% | 1.201.697,00 |
| 13.02.2025 | 78,30 | 80,00 | 77,06 | 78,72 | 1,51% | 2.015.127,00 |
| 12.02.2025 | 72,42 | 78,28 | 71,20 | 77,55 | 6,38% | 2.090.554,00 |
| 11.02.2025 | 76,10 | 76,78 | 72,52 | 72,90 | -5,28% | 1.969.958,00 |
| 10.02.2025 | 74,90 | 77,71 | 74,90 | 76,96 | 3,32% | 2.257.627,00 |
| 07.02.2025 | 75,55 | 79,05 | 74,14 | 74,49 | -1,13% | 1.792.249,00 |
| 06.02.2025 | 76,06 | 76,55 | 74,13 | 75,34 | -0,33% | 1.441.699,00 |
| 05.02.2025 | 74,50 | 75,98 | 73,88 | 75,59 | 2,04% | 1.195.747,00 |
| 04.02.2025 | 70,61 | 74,19 | 70,10 | 74,08 | 4,53% | 2.133.567,00 |
| 03.02.2025 | 70,19 | 71,81 | 68,74 | 70,87 | -3,28% | 2.213.862,00 |
| 31.01.2025 | 75,26 | 77,23 | 73,25 | 73,27 | -1,03% | 1.465.315,00 |
| 30.01.2025 | 74,51 | 76,21 | 72,80 | 74,03 | -0,11% | 1.335.644,00 |
| 29.01.2025 | 73,50 | 75,25 | 71,76 | 74,11 | 1,26% | 2.297.283,00 |
| 28.01.2025 | 70,46 | 74,50 | 69,02 | 73,19 | 6,06% | 2.438.899,00 |
| 27.01.2025 | 68,18 | 73,28 | 67,40 | 69,01 | -2,79% | 2.071.031,00 |
| 24.01.2025 | 71,01 | 71,96 | 70,41 | 70,99 | 0,97% | 1.190.114,00 |
| 23.01.2025 | 70,50 | 71,64 | 69,52 | 70,31 | -1,46% | 1.735.465,00 |
| 22.01.2025 | 72,56 | 73,10 | 70,92 | 71,35 | -0,01% | 1.582.813,00 |
| 21.01.2025 | 69,15 | 72,19 | 68,51 | 71,36 | 5,10% | 2.446.138,00 |
| 17.01.2025 | 69,60 | 70,10 | 67,33 | 67,90 | -0,50% | 4.410.983,00 |
| 16.01.2025 | 65,02 | 68,59 | 62,53 | 68,24 | 2,26% | 2.411.712,00 |
| 15.01.2025 | 66,52 | 68,75 | 64,56 | 66,73 | 2,52% | 2.527.779,00 |
| 14.01.2025 | 65,40 | 66,00 | 63,73 | 65,09 | 0,06% | 1.743.340,00 |
| 13.01.2025 | 64,24 | 66,29 | 62,74 | 65,05 | 2,51% | 2.613.106,00 |
| 10.01.2025 | 62,35 | 64,00 | 60,53 | 63,46 | 0,43% | 1.900.873,00 |
| 08.01.2025 | 62,60 | 65,00 | 62,06 | 63,19 | -1,79% | 2.325.253,00 |
| 07.01.2025 | 68,95 | 69,59 | 63,60 | 64,34 | -6,07% | 3.167.230,00 |
| 06.01.2025 | 69,00 | 70,58 | 65,82 | 68,50 | 2,39% | 3.333.883,00 |
| 03.01.2025 | 66,97 | 69,36 | 65,08 | 66,90 | 0,83% | 2.608.256,00 |
| 02.01.2025 | 65,51 | 66,87 | 64,05 | 66,35 | 1,51% | 1.645.186,00 |
| 31.12.2024 | 68,07 | 68,46 | 65,05 | 65,36 | -4,26% | 1.720.572,00 |
| 30.12.2024 | 66,61 | 71,30 | 65,58 | 68,27 | -0,12% | 3.724.057,00 |
| 27.12.2024 | 68,79 | 68,79 | 66,56 | 68,35 | -0,04% | 2.177.978,00 |
| 26.12.2024 | 69,07 | 69,69 | 67,55 | 68,38 | 0,66% | 1.711.844,00 |
| 24.12.2024 | 66,91 | 69,64 | 64,30 | 67,93 | 1,13% | 1.724.387,00 |
| 23.12.2024 | 66,56 | 67,94 | 65,08 | 67,17 | 1,59% | 2.451.551,00 |
| 20.12.2024 | 64,88 | 67,83 | 63,85 | 66,12 | -1,28% | 8.305.854,00 |
| 19.12.2024 | 68,84 | 70,42 | 65,10 | 66,98 | -1,57% | 5.121.344,00 |
| 18.12.2024 | 72,70 | 72,91 | 67,05 | 68,05 | -6,74% | 5.415.424,00 |
| 17.12.2024 | 75,00 | 75,22 | 71,87 | 72,97 | -3,36% | 3.675.557,00 |
| 16.12.2024 | 71,95 | 75,79 | 71,80 | 75,51 | 4,61% | 4.061.988,00 |
| 13.12.2024 | 71,15 | 72,70 | 69,68 | 72,18 | -2,71% | 5.634.743,00 |
| 12.12.2024 | 70,00 | 74,99 | 70,00 | 74,19 | 5,35% | 2.703.300,00 |