104,900$
8,45%
Echtzeit-Aktienkurs Rubrik Inc.
Bid:
Ask:
Aktienkurse zur Rubrik Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 97,67 | 105,28 | 96,90 | 105,09 | 8,64% | 4.329.943,00 |
| 12.08.2026 | 96,28 | 97,59 | 94,75 | 96,73 | -0,21% | 3.470.886,00 |
| 11.08.2026 | 97,10 | 99,36 | 95,75 | 96,93 | -1,00% | 3.504.059,00 |
| 10.08.2026 | 90,82 | 99,95 | 90,00 | 97,91 | 8,70% | 5.989.069,00 |
| 07.08.2026 | 87,95 | 91,05 | 86,99 | 90,07 | 6,47% | 4.046.352,00 |
| 06.08.2026 | 82,01 | 84,87 | 80,66 | 84,60 | -0,25% | 2.409.814,00 |
| 05.08.2026 | 82,40 | 84,90 | 81,28 | 84,81 | 4,72% | 3.741.027,00 |
| 04.08.2026 | 76,09 | 81,44 | 75,64 | 80,99 | 8,36% | 3.089.291,00 |
| 03.08.2026 | 74,47 | 75,02 | 73,08 | 74,74 | 3,29% | 2.360.434,00 |
| 31.07.2026 | 72,07 | 73,67 | 70,13 | 72,36 | 1,09% | 1.817.887,00 |
| 30.07.2026 | 72,50 | 73,02 | 69,96 | 71,58 | -0,46% | 1.978.051,00 |
| 29.07.2026 | 71,71 | 73,97 | 71,10 | 71,91 | 0,64% | 2.232.736,00 |
| 28.07.2026 | 74,48 | 74,48 | 67,31 | 71,45 | -4,50% | 3.443.983,00 |
| 27.07.2026 | 74,80 | 76,45 | 73,61 | 74,82 | 2,16% | 1.907.419,00 |
| 24.07.2026 | 73,79 | 73,95 | 71,57 | 73,24 | 0,84% | 1.393.436,00 |
| 23.07.2026 | 73,77 | 74,25 | 71,56 | 72,63 | -1,44% | 1.869.192,00 |
| 22.07.2026 | 75,45 | 75,61 | 73,00 | 73,69 | -2,78% | 1.824.892,00 |
| 21.07.2026 | 78,27 | 79,24 | 74,79 | 75,80 | -3,04% | 2.239.950,00 |
| 20.07.2026 | 78,22 | 80,12 | 77,90 | 78,18 | -1,00% | 1.567.925,00 |
| 17.07.2026 | 77,00 | 80,10 | 76,76 | 78,97 | -1,06% | 2.368.537,00 |
| 16.07.2026 | 81,00 | 81,49 | 78,34 | 79,82 | -0,70% | 1.833.575,00 |
| 15.07.2026 | 89,34 | 89,85 | 79,48 | 80,38 | -8,71% | 4.291.531,00 |
| 14.07.2026 | 82,77 | 89,80 | 82,67 | 88,05 | 5,02% | 3.683.224,00 |
| 13.07.2026 | 82,82 | 84,79 | 81,41 | 83,84 | -0,64% | 2.896.320,00 |
| 10.07.2026 | 89,50 | 90,44 | 83,78 | 84,38 | -4,92% | 2.488.765,00 |
| 09.07.2026 | 82,70 | 88,88 | 81,54 | 88,75 | 5,15% | 2.806.644,00 |
| 08.07.2026 | 86,15 | 87,50 | 83,28 | 84,40 | -3,03% | 2.776.090,00 |
| 07.07.2026 | 89,17 | 89,80 | 84,72 | 87,04 | -0,37% | 2.836.459,00 |
| 06.07.2026 | 82,78 | 89,35 | 82,60 | 87,36 | 4,45% | 4.071.129,00 |
| 02.07.2026 | 81,39 | 84,50 | 81,39 | 83,64 | 1,99% | 3.029.799,00 |
| 01.07.2026 | 81,40 | 83,99 | 80,43 | 82,01 | 2,15% | 4.752.066,00 |
| 30.06.2026 | 75,37 | 81,73 | 75,36 | 80,28 | 4,91% | 4.481.401,00 |
| 29.06.2026 | 74,00 | 77,88 | 72,32 | 76,52 | 5,79% | 3.272.227,00 |
| 26.06.2026 | 70,83 | 72,67 | 70,06 | 72,33 | 1,84% | 3.836.880,00 |
| 25.06.2026 | 71,02 | 73,09 | 69,75 | 71,02 | -4,70% | 3.526.353,00 |
| 24.06.2026 | 73,43 | 76,20 | 72,74 | 74,52 | 0,38% | 2.612.712,00 |
| 23.06.2026 | 70,43 | 75,15 | 69,51 | 74,24 | 5,26% | 4.970.281,00 |
| 22.06.2026 | 69,27 | 73,87 | 68,55 | 70,53 | 0,44% | 5.210.436,00 |
| 18.06.2026 | 69,19 | 70,49 | 66,37 | 70,22 | 1,42% | 7.232.142,00 |
| 17.06.2026 | 69,44 | 71,00 | 67,65 | 69,24 | 0,09% | 2.728.646,00 |
| 16.06.2026 | 69,50 | 71,12 | 68,51 | 69,18 | -0,87% | 2.524.016,00 |
| 15.06.2026 | 69,48 | 70,46 | 67,00 | 69,79 | 2,35% | 3.829.399,00 |
| 12.06.2026 | 71,39 | 71,75 | 67,81 | 68,19 | -4,56% | 4.116.621,00 |
| 11.06.2026 | 70,28 | 72,18 | 67,57 | 71,45 | 0,18% | 3.611.982,00 |
| 10.06.2026 | 70,28 | 75,32 | 70,10 | 71,32 | -0,59% | 3.479.853,00 |
| 09.06.2026 | 70,40 | 72,67 | 67,94 | 71,74 | 0,01% | 4.377.738,00 |
| 08.06.2026 | 73,40 | 74,00 | 70,77 | 71,73 | -2,29% | 4.543.922,00 |
| 05.06.2026 | 77,00 | 78,08 | 71,99 | 73,41 | -4,66% | 9.492.408,00 |
| 04.06.2026 | 77,50 | 78,25 | 75,71 | 77,00 | -3,10% | 9.244.057,00 |
| 03.06.2026 | 80,73 | 80,73 | 76,09 | 79,46 | -3,49% | 5.348.541,00 |
| 02.06.2026 | 81,60 | 84,51 | 80,59 | 82,33 | -3,22% | 5.227.198,00 |
| 01.06.2026 | 79,75 | 86,46 | 79,15 | 85,07 | 8,19% | 7.184.436,00 |
| 29.05.2026 | 72,00 | 78,88 | 71,01 | 78,63 | 11,82% | 5.414.561,00 |
| 28.05.2026 | 65,99 | 72,35 | 65,99 | 70,32 | 6,85% | 4.300.676,00 |
| 27.05.2026 | 65,24 | 67,00 | 64,52 | 65,81 | -3,66% | 3.825.810,00 |
| 26.05.2026 | 67,07 | 69,53 | 64,93 | 68,31 | 2,58% | 3.123.685,00 |
| 22.05.2026 | 65,00 | 67,22 | 64,90 | 66,59 | 2,78% | 2.429.776,00 |
| 21.05.2026 | 66,00 | 66,54 | 64,68 | 64,79 | -3,14% | 2.081.427,00 |
| 20.05.2026 | 64,46 | 67,22 | 63,30 | 66,89 | 3,98% | 4.024.535,00 |
| 19.05.2026 | 65,99 | 67,31 | 64,08 | 64,33 | -1,00% | 3.817.691,00 |
| 18.05.2026 | 62,94 | 65,40 | 62,23 | 64,98 | 1,90% | 2.839.231,00 |
| 15.05.2026 | 63,13 | 64,58 | 61,76 | 63,77 | 1,54% | 3.157.297,00 |
| 14.05.2026 | 59,50 | 63,62 | 58,60 | 62,80 | 5,58% | 3.173.285,00 |
| 13.05.2026 | 59,61 | 60,47 | 58,04 | 59,48 | -1,64% | 2.769.025,00 |
| 12.05.2026 | 61,97 | 62,04 | 60,10 | 60,47 | -2,73% | 2.545.294,00 |
| 11.05.2026 | 61,46 | 62,93 | 61,10 | 62,17 | -0,27% | 2.732.120,00 |
| 08.05.2026 | 60,30 | 62,49 | 59,32 | 62,34 | 1,38% | 3.629.274,00 |
| 07.05.2026 | 61,00 | 62,47 | 60,38 | 61,49 | 6,42% | 4.841.936,00 |
| 06.05.2026 | 57,00 | 57,93 | 55,51 | 57,78 | 1,14% | 3.183.991,00 |
| 05.05.2026 | 58,00 | 59,16 | 56,44 | 57,13 | -1,38% | 2.148.379,00 |
| 04.05.2026 | 55,19 | 58,19 | 55,19 | 57,93 | 5,19% | 3.282.348,00 |
| 01.05.2026 | 55,75 | 56,97 | 54,40 | 55,07 | 3,55% | 2.620.661,00 |
| 30.04.2026 | 53,12 | 53,85 | 52,09 | 53,18 | -0,93% | 2.415.978,00 |
| 29.04.2026 | 54,00 | 54,28 | 52,69 | 53,68 | -1,65% | 2.822.568,00 |
| 28.04.2026 | 53,10 | 55,79 | 53,10 | 54,58 | 2,48% | 2.723.011,00 |
| 27.04.2026 | 52,30 | 54,05 | 51,36 | 53,26 | 1,87% | 2.650.618,00 |
| 24.04.2026 | 51,66 | 52,76 | 50,26 | 52,28 | 2,45% | 2.557.749,00 |
| 23.04.2026 | 53,25 | 53,25 | 49,88 | 51,03 | -7,62% | 3.316.586,00 |
| 22.04.2026 | 54,84 | 55,82 | 53,97 | 55,24 | 2,26% | 2.562.566,00 |
| 21.04.2026 | 53,82 | 56,50 | 53,73 | 54,02 | 0,78% | 3.748.062,00 |
| 20.04.2026 | 52,00 | 53,74 | 51,79 | 53,60 | 2,41% | 2.117.555,00 |
| 17.04.2026 | 54,26 | 54,42 | 51,73 | 52,34 | 0,77% | 3.925.897,00 |
| 16.04.2026 | 53,06 | 53,72 | 51,52 | 51,94 | 1,13% | 3.220.832,00 |
| 15.04.2026 | 49,00 | 51,92 | 48,69 | 51,36 | 6,93% | 3.009.397,00 |
| 14.04.2026 | 49,56 | 51,01 | 47,25 | 48,03 | -1,19% | 2.665.164,00 |
| 13.04.2026 | 44,19 | 48,65 | 44,04 | 48,61 | 10,96% | 4.642.536,00 |
| 10.04.2026 | 46,70 | 46,70 | 42,25 | 43,81 | -5,13% | 6.871.127,00 |
| 09.04.2026 | 50,97 | 51,08 | 45,02 | 46,18 | -10,56% | 6.327.953,00 |
| 08.04.2026 | 55,04 | 56,00 | 51,46 | 51,63 | -2,18% | 4.380.904,00 |
| 07.04.2026 | 50,78 | 53,22 | 49,91 | 52,78 | 3,69% | 2.681.349,00 |
| 06.04.2026 | 51,51 | 52,00 | 50,10 | 50,90 | -1,05% | 2.043.400,00 |
| 02.04.2026 | 49,07 | 52,10 | 48,08 | 51,44 | 5,87% | 3.316.644,00 |
| 01.04.2026 | 49,67 | 49,70 | 47,73 | 48,59 | -0,78% | 2.060.154,00 |
| 31.03.2026 | 46,32 | 49,08 | 46,13 | 48,97 | 7,44% | 4.020.378,00 |
| 30.03.2026 | 45,99 | 47,43 | 45,04 | 45,58 | -0,33% | 4.050.823,00 |
| 27.03.2026 | 46,77 | 46,95 | 44,75 | 45,73 | -3,91% | 3.909.002,00 |
| 26.03.2026 | 46,50 | 48,76 | 46,00 | 47,59 | 0,87% | 2.924.935,00 |
| 25.03.2026 | 49,00 | 49,46 | 46,70 | 47,18 | -1,85% | 3.675.682,00 |
| 24.03.2026 | 50,61 | 50,68 | 48,00 | 48,07 | -6,08% | 4.085.107,00 |
| 23.03.2026 | 49,50 | 51,89 | 49,00 | 51,18 | 3,86% | 4.618.501,00 |