67,900$
-0,50%
Echtzeit-Aktienkurs Rubrik Inc
Bid:
Ask:
Aktienkurse zur Rubrik Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.12.2024 | 69,71 | 72,08 | 69,41 | 70,42 | 1,72% | 2.477.467,00 |
| 10.12.2024 | 69,50 | 73,90 | 67,65 | 69,23 | -0,80% | 3.889.170,00 |
| 09.12.2024 | 63,94 | 70,18 | 63,35 | 69,79 | 7,98% | 5.866.236,00 |
| 06.12.2024 | 65,68 | 72,66 | 62,06 | 64,63 | 20,44% | 17.262.390,00 |
| 05.12.2024 | 52,30 | 54,90 | 52,02 | 53,66 | 1,98% | 3.940.398,00 |
| 04.12.2024 | 51,51 | 54,00 | 51,32 | 52,62 | 3,32% | 2.278.543,00 |
| 03.12.2024 | 48,69 | 51,17 | 48,15 | 50,93 | 3,03% | 1.277.193,00 |
| 02.12.2024 | 51,18 | 51,80 | 49,28 | 49,43 | -2,74% | 1.084.569,00 |
| 29.11.2024 | 50,26 | 51,99 | 50,06 | 50,82 | 2,34% | 518.425,00 |
| 27.11.2024 | 50,06 | 50,77 | 48,94 | 49,66 | -0,72% | 717.695,00 |
| 26.11.2024 | 50,27 | 51,30 | 49,77 | 50,02 | -0,73% | 979.282,00 |
| 25.11.2024 | 51,08 | 52,75 | 49,85 | 50,39 | -1,29% | 2.102.987,00 |
| 22.11.2024 | 49,38 | 51,58 | 49,37 | 51,05 | 3,89% | 1.713.535,00 |
| 21.11.2024 | 46,80 | 49,73 | 46,00 | 49,14 | 8,84% | 193.490,00 |
| 20.11.2024 | 45,00 | 45,49 | 43,76 | 45,15 | 2,13% | 924.140,00 |
| 19.11.2024 | 43,26 | 44,28 | 42,50 | 44,21 | 0,87% | 756.284,00 |
| 18.11.2024 | 43,61 | 44,29 | 43,08 | 43,83 | 1,36% | 750.142,00 |
| 15.11.2024 | 44,07 | 44,68 | 42,01 | 43,24 | -2,83% | 1.627.446,00 |
| 14.11.2024 | 44,52 | 45,16 | 43,44 | 44,50 | -0,18% | 836.468,00 |
| 13.11.2024 | 45,00 | 45,61 | 43,65 | 44,58 | -0,51% | 1.406.397,00 |
| 12.11.2024 | 43,95 | 45,00 | 43,63 | 44,81 | 1,11% | 951.375,00 |
| 11.11.2024 | 45,17 | 45,90 | 43,48 | 44,32 | -0,98% | 1.014.779,00 |
| 08.11.2024 | 44,30 | 45,09 | 43,80 | 44,76 | 0,65% | 1.492.269,00 |
| 07.11.2024 | 43,60 | 44,98 | 43,30 | 44,47 | 2,73% | 1.286.668,00 |
| 06.11.2024 | 42,99 | 44,13 | 42,81 | 43,29 | 4,19% | 1.280.536,00 |
| 05.11.2024 | 41,50 | 42,45 | 41,18 | 41,55 | 0,07% | 665.857,00 |
| 04.11.2024 | 41,00 | 42,15 | 40,98 | 41,52 | 0,34% | 870.636,00 |
| 01.11.2024 | 41,44 | 41,94 | 41,02 | 41,38 | 0,29% | 1.110.624,00 |
| 31.10.2024 | 42,71 | 42,96 | 41,05 | 41,26 | -3,15% | 864.993,00 |
| 30.10.2024 | 42,73 | 42,99 | 41,50 | 42,60 | 0,00% | 1.226.049,00 |
| 29.10.2024 | 41,07 | 43,95 | 40,80 | 42,60 | 4,98% | 2.972.267,00 |
| 28.10.2024 | 39,40 | 41,00 | 39,40 | 40,58 | 2,99% | 1.002.802,00 |
| 25.10.2024 | 39,34 | 40,79 | 39,11 | 39,40 | 1,26% | 1.519.623,00 |
| 24.10.2024 | 37,79 | 39,12 | 37,67 | 38,91 | 3,24% | 1.081.221,00 |
| 23.10.2024 | 38,30 | 38,56 | 37,38 | 37,69 | -2,38% | 784.991,00 |
| 22.10.2024 | 38,52 | 38,92 | 37,65 | 38,61 | 0,23% | 1.705.848,00 |
| 21.10.2024 | 39,66 | 39,98 | 38,16 | 38,52 | -2,58% | 1.256.381,00 |
| 18.10.2024 | 39,71 | 41,33 | 39,17 | 39,54 | 0,15% | 2.251.062,00 |
| 17.10.2024 | 39,00 | 40,75 | 38,62 | 39,48 | 1,57% | 1.859.291,00 |
| 16.10.2024 | 39,32 | 39,42 | 38,29 | 38,87 | -0,66% | 965.336,00 |
| 15.10.2024 | 39,26 | 40,04 | 38,93 | 39,13 | -0,33% | 1.576.543,00 |
| 14.10.2024 | 39,55 | 39,91 | 38,90 | 39,26 | -0,71% | 1.383.334,00 |
| 11.10.2024 | 38,73 | 40,36 | 38,47 | 39,54 | 2,14% | 3.456.094,00 |
| 10.10.2024 | 35,62 | 38,93 | 35,62 | 38,71 | 7,56% | 4.592.241,00 |
| 09.10.2024 | 34,84 | 36,00 | 34,62 | 35,99 | 3,93% | 2.612.820,00 |
| 08.10.2024 | 33,00 | 35,09 | 32,73 | 34,63 | 5,10% | 3.615.150,00 |
| 07.10.2024 | 32,95 | 33,20 | 32,53 | 32,95 | -0,72% | 1.160.551,00 |
| 04.10.2024 | 32,86 | 33,30 | 32,00 | 33,19 | 1,81% | 2.560.077,00 |
| 03.10.2024 | 31,27 | 32,89 | 31,01 | 32,60 | 3,85% | 1.896.447,00 |
| 02.10.2024 | 31,25 | 31,71 | 30,36 | 31,39 | 0,10% | 1.326.724,00 |
| 01.10.2024 | 31,93 | 31,95 | 30,67 | 31,36 | -2,46% | 2.016.201,00 |
| 30.09.2024 | 31,96 | 32,39 | 31,26 | 32,15 | 0,59% | 2.021.556,00 |
| 27.09.2024 | 31,75 | 32,33 | 31,05 | 31,96 | 0,69% | 2.537.966,00 |
| 26.09.2024 | 31,58 | 31,93 | 30,35 | 31,74 | 0,70% | 2.684.717,00 |
| 25.09.2024 | 33,62 | 33,67 | 31,09 | 31,52 | -6,05% | 2.894.703,00 |
| 24.09.2024 | 33,62 | 33,82 | 33,19 | 33,55 | 0,54% | 1.321.991,00 |
| 23.09.2024 | 32,89 | 33,61 | 32,66 | 33,37 | 0,24% | 1.282.237,00 |
| 20.09.2024 | 32,25 | 33,72 | 31,92 | 33,29 | 1,80% | 10.241.878,00 |
| 19.09.2024 | 32,29 | 33,13 | 32,18 | 32,70 | 3,68% | 3.312.408,00 |
| 18.09.2024 | 31,90 | 32,23 | 31,10 | 31,54 | -2,17% | 2.978.421,00 |
| 17.09.2024 | 31,00 | 32,45 | 30,37 | 32,24 | 2,74% | 3.435.185,00 |
| 16.09.2024 | 31,49 | 31,74 | 30,76 | 31,38 | 2,89% | 3.128.407,00 |
| 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 |