44,780€
1,50%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 44,51 | 44,91 | 44,37 | 44,60 | 1,09% | - |
| 25.04.2025 | 43,39 | 44,12 | 43,39 | 44,12 | 4,13% | 54,00 |
| 24.04.2025 | 40,14 | 42,37 | 40,14 | 42,37 | -0,12% | 30,00 |
| 23.04.2025 | 39,58 | 42,42 | 39,58 | 42,42 | 11,75% | 40,00 |
| 22.04.2025 | 37,96 | 37,96 | 37,96 | 37,96 | -6,34% | - |
| 17.04.2025 | 40,53 | 40,53 | 40,53 | 40,53 | 1,48% | - |
| 16.04.2025 | 39,94 | 39,94 | 39,94 | 39,94 | -4,93% | - |
| 15.04.2025 | 41,25 | 42,01 | 41,25 | 42,01 | -0,94% | 3,00 |
| 14.04.2025 | 41,73 | 42,41 | 41,70 | 42,41 | 2,19% | 125,00 |
| 11.04.2025 | 41,48 | 41,50 | 41,48 | 41,50 | -11,89% | - |
| 10.04.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 19,36% | - |
| 09.04.2025 | 38,08 | 39,46 | 38,08 | 39,46 | -2,16% | 143,00 |
| 08.04.2025 | 40,92 | 40,92 | 40,33 | 40,33 | 8,01% | 18,00 |
| 07.04.2025 | 37,03 | 37,34 | 37,03 | 37,34 | -9,61% | 3,00 |
| 04.04.2025 | 41,31 | 41,31 | 41,31 | 41,31 | -0,94% | - |
| 03.04.2025 | 46,05 | 46,05 | 41,70 | 41,70 | -13,18% | 240,00 |
| 02.04.2025 | 48,03 | 48,03 | 48,03 | 48,03 | 2,72% | - |
| 01.04.2025 | 47,40 | 47,40 | 46,76 | 46,76 | -4,94% | 38,00 |
| 31.03.2025 | 49,19 | 49,19 | 49,19 | 49,19 | -1,28% | - |
| 28.03.2025 | 51,10 | 51,10 | 49,83 | 49,83 | -5,52% | 43,00 |
| 27.03.2025 | 52,82 | 52,82 | 52,74 | 52,74 | -3,37% | 320,00 |
| 26.03.2025 | 54,38 | 54,58 | 54,38 | 54,58 | 0,29% | 33,00 |
| 25.03.2025 | 54,42 | 54,42 | 54,42 | 54,42 | -0,26% | - |
| 24.03.2025 | 52,66 | 54,56 | 52,66 | 54,56 | 2,87% | 909,00 |
| 21.03.2025 | 53,04 | 53,04 | 53,04 | 53,04 | 1,11% | - |
| 20.03.2025 | 52,38 | 52,46 | 52,38 | 52,46 | 5,57% | 18,00 |
| 19.03.2025 | 49,69 | 49,69 | 49,69 | 49,69 | 0,10% | - |
| 18.03.2025 | 49,64 | 49,64 | 49,64 | 49,64 | -0,50% | - |
| 17.03.2025 | 49,60 | 50,94 | 49,60 | 49,89 | -0,22% | 19,00 |
| 14.03.2025 | 48,02 | 50,00 | 48,02 | 50,00 | 4,34% | 247,00 |
| 13.03.2025 | 47,92 | 47,92 | 47,92 | 47,92 | 1,50% | - |
| 12.03.2025 | 47,21 | 47,21 | 47,21 | 47,21 | -1,15% | - |
| 11.03.2025 | 47,76 | 47,76 | 47,76 | 47,76 | -0,06% | - |
| 10.03.2025 | 50,10 | 50,10 | 47,79 | 47,79 | -1,42% | 215,00 |
| 07.03.2025 | 48,48 | 48,48 | 48,48 | 48,48 | -1,04% | - |
| 06.03.2025 | 49,58 | 49,58 | 48,99 | 48,99 | -2,53% | 90,00 |
| 05.03.2025 | 50,26 | 50,26 | 50,26 | 50,26 | 2,57% | - |
| 04.03.2025 | 50,20 | 50,20 | 49,00 | 49,00 | -2,39% | 40,00 |
| 03.03.2025 | 53,56 | 53,56 | 50,20 | 50,20 | -4,45% | 30,00 |
| 28.02.2025 | 51,58 | 52,54 | 51,02 | 52,54 | -3,42% | 83,00 |
| 27.02.2025 | 55,84 | 55,84 | 54,40 | 54,40 | -0,51% | 130,00 |
| 26.02.2025 | 54,68 | 54,68 | 54,68 | 54,68 | -4,71% | - |
| 25.02.2025 | 57,06 | 57,38 | 57,06 | 57,38 | -3,63% | 22,00 |
| 24.02.2025 | 59,54 | 59,54 | 59,54 | 59,54 | -2,39% | - |
| 21.02.2025 | 61,56 | 61,56 | 61,00 | 61,00 | -1,10% | 230,00 |
| 20.02.2025 | 62,96 | 62,96 | 61,68 | 61,68 | -5,11% | 100,00 |
| 19.02.2025 | 65,16 | 65,84 | 65,00 | 65,00 | 7,37% | 230,00 |
| 18.02.2025 | 60,54 | 60,54 | 60,54 | 60,54 | -0,13% | - |
| 17.02.2025 | 59,88 | 60,62 | 59,88 | 60,62 | 2,23% | 20,00 |
| 14.02.2025 | 59,62 | 59,62 | 59,30 | 59,30 | 0,03% | 17,00 |
| 13.02.2025 | 60,32 | 60,32 | 59,28 | 59,28 | -2,82% | 80,00 |
| 12.02.2025 | 62,22 | 62,22 | 61,00 | 61,00 | -4,06% | 150,00 |
| 11.02.2025 | 64,52 | 64,52 | 63,58 | 63,58 | -2,33% | 100,00 |
| 10.02.2025 | 64,84 | 65,44 | 64,84 | 65,10 | 0,68% | 48,00 |
| 07.02.2025 | 64,46 | 64,66 | 64,32 | 64,66 | -0,52% | 113,00 |
| 06.02.2025 | 65,00 | 65,40 | 65,00 | 65,00 | 0,25% | 222,00 |
| 05.02.2025 | 61,06 | 64,84 | 61,06 | 64,84 | 6,61% | 62,00 |
| 04.02.2025 | 57,76 | 60,82 | 57,76 | 60,82 | 3,01% | 68,00 |
| 03.02.2025 | 58,60 | 59,12 | 58,60 | 59,04 | -0,84% | 400,00 |
| 31.01.2025 | 58,94 | 59,54 | 58,94 | 59,54 | 4,71% | 69,00 |
| 30.01.2025 | 56,86 | 56,86 | 56,86 | 56,86 | -1,04% | - |
| 29.01.2025 | 57,46 | 57,46 | 57,46 | 57,46 | 4,55% | - |
| 28.01.2025 | 55,28 | 55,28 | 54,96 | 54,96 | -2,55% | 400,00 |
| 27.01.2025 | 57,54 | 57,54 | 55,10 | 56,40 | -6,96% | 243,00 |
| 24.01.2025 | 60,62 | 60,62 | 60,62 | 60,62 | -1,56% | - |
| 23.01.2025 | 61,44 | 61,58 | 61,44 | 61,58 | 0,59% | 10,00 |
| 22.01.2025 | 60,74 | 61,22 | 60,56 | 61,22 | 0,82% | 83,00 |
| 21.01.2025 | 59,38 | 60,72 | 59,38 | 60,72 | 0,03% | 22,00 |
| 20.01.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 0,93% | 83,00 |
| 17.01.2025 | 57,76 | 60,14 | 57,76 | 60,14 | 3,83% | 126,00 |
| 16.01.2025 | 57,04 | 58,34 | 57,04 | 57,92 | 1,26% | 176,00 |
| 15.01.2025 | 54,78 | 57,20 | 54,78 | 57,20 | 4,76% | 47,00 |
| 14.01.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 1,04% | - |
| 13.01.2025 | 54,46 | 54,46 | 54,04 | 54,04 | 0,00% | 41,00 |
| 10.01.2025 | 54,86 | 54,86 | 54,04 | 54,04 | -1,64% | 10,00 |
| 09.01.2025 | 54,94 | 54,94 | 54,94 | 54,94 | -0,54% | - |
| 08.01.2025 | 54,36 | 55,24 | 54,36 | 55,24 | 0,95% | 11,00 |
| 07.01.2025 | 54,72 | 54,72 | 54,72 | 54,72 | -2,70% | - |
| 06.01.2025 | 53,26 | 56,24 | 53,26 | 56,24 | 8,40% | 78,00 |
| 03.01.2025 | 51,88 | 51,88 | 51,88 | 51,88 | -2,66% | - |
| 02.01.2025 | 50,90 | 53,30 | 50,90 | 53,30 | 3,45% | 128,00 |
| 30.12.2024 | 51,56 | 51,56 | 51,52 | 51,52 | -1,08% | 100,00 |
| 27.12.2024 | 52,76 | 52,76 | 52,08 | 52,08 | 1,84% | 413,00 |
| 23.12.2024 | 50,44 | 51,14 | 50,44 | 51,14 | 0,47% | 522,00 |
| 20.12.2024 | 51,14 | 51,14 | 50,90 | 50,90 | -3,01% | 55,00 |
| 19.12.2024 | 52,48 | 52,48 | 52,48 | 52,48 | -4,65% | - |
| 18.12.2024 | 55,04 | 55,04 | 55,04 | 55,04 | -2,96% | - |
| 17.12.2024 | 55,94 | 56,72 | 55,94 | 56,72 | 4,42% | 20,00 |
| 16.12.2024 | 54,32 | 54,32 | 54,32 | 54,32 | -1,38% | - |
| 13.12.2024 | 55,42 | 55,42 | 55,08 | 55,08 | -1,22% | 60,00 |
| 12.12.2024 | 55,76 | 55,76 | 55,76 | 55,76 | 1,34% | - |
| 11.12.2024 | 54,86 | 55,02 | 54,86 | 55,02 | -0,33% | 15,00 |
| 10.12.2024 | 54,90 | 55,30 | 54,90 | 55,20 | -0,76% | 203,00 |
| 09.12.2024 | 55,62 | 55,62 | 55,62 | 55,62 | 0,43% | - |
| 06.12.2024 | 54,08 | 55,38 | 53,98 | 55,38 | -0,36% | 324,00 |
| 05.12.2024 | 55,58 | 55,58 | 55,58 | 55,58 | -2,08% | - |
| 04.12.2024 | 55,60 | 56,86 | 55,60 | 56,76 | 0,32% | 180,00 |
| 03.12.2024 | 55,94 | 56,58 | 55,94 | 56,58 | 1,04% | 13,00 |
| 02.12.2024 | 54,70 | 56,00 | 54,70 | 56,00 | 3,67% | 100,00 |
| 29.11.2024 | 53,90 | 54,02 | 53,90 | 54,02 | 0,11% | 10,00 |