59,960€
-2,79%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2024 | 53,96 | 53,96 | 53,96 | 53,96 | 1,73% | - |
| 27.11.2024 | 54,72 | 54,72 | 53,04 | 53,04 | -5,15% | 90,00 |
| 26.11.2024 | 54,04 | 55,92 | 54,04 | 55,92 | 4,95% | 165,00 |
| 25.11.2024 | 53,40 | 54,26 | 53,28 | 53,28 | 0,53% | 130,00 |
| 22.11.2024 | 51,72 | 53,00 | 51,72 | 53,00 | 3,88% | 22,00 |
| 21.11.2024 | 49,76 | 51,02 | 49,76 | 51,02 | 3,72% | 22,00 |
| 20.11.2024 | 49,19 | 49,19 | 49,19 | 49,19 | -1,56% | - |
| 19.11.2024 | 49,47 | 49,97 | 49,47 | 49,97 | 2,52% | 19,00 |
| 18.11.2024 | 48,74 | 48,74 | 48,74 | 48,74 | -2,31% | - |
| 15.11.2024 | 49,89 | 49,89 | 49,89 | 49,89 | -2,29% | - |
| 14.11.2024 | 51,06 | 51,06 | 51,06 | 51,06 | -1,24% | - |
| 13.11.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -3,07% | - |
| 12.11.2024 | 52,46 | 53,34 | 52,46 | 53,34 | 0,76% | 14,00 |
| 11.11.2024 | 51,92 | 52,94 | 51,92 | 52,94 | 2,48% | 11,00 |
| 08.11.2024 | 52,32 | 52,80 | 51,66 | 51,66 | -1,60% | 105,00 |
| 07.11.2024 | 53,44 | 53,44 | 51,50 | 52,50 | 9,74% | 268,00 |
| 06.11.2024 | 47,27 | 47,84 | 47,27 | 47,84 | 5,12% | 50,00 |
| 05.11.2024 | 44,41 | 45,51 | 44,30 | 45,51 | 3,67% | 224,00 |
| 04.11.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -0,43% | - |
| 01.11.2024 | 43,87 | 44,09 | 43,87 | 44,09 | -2,95% | 250,00 |
| 31.10.2024 | 45,43 | 45,43 | 45,43 | 45,43 | -2,84% | - |
| 30.10.2024 | 46,76 | 46,76 | 46,76 | 46,76 | 16,38% | - |
| 29.10.2024 | 40,18 | 40,18 | 40,18 | 40,18 | -0,35% | - |
| 28.10.2024 | 40,32 | 40,32 | 40,32 | 40,32 | 0,80% | - |
| 25.10.2024 | 38,83 | 40,00 | 38,83 | 40,00 | 4,33% | 70,00 |
| 24.10.2024 | 38,34 | 38,34 | 38,34 | 38,34 | 0,39% | - |
| 23.10.2024 | 38,19 | 38,19 | 38,19 | 38,19 | 0,18% | - |
| 22.10.2024 | 38,12 | 38,12 | 38,12 | 38,12 | 1,98% | - |
| 21.10.2024 | 37,60 | 37,60 | 37,38 | 37,38 | -4,96% | 14,00 |
| 18.10.2024 | 39,22 | 39,33 | 39,22 | 39,33 | -0,78% | 30,00 |
| 17.10.2024 | 39,64 | 39,64 | 39,64 | 39,64 | 0,13% | - |
| 16.10.2024 | 39,59 | 39,59 | 39,59 | 39,59 | -0,30% | - |
| 15.10.2024 | 41,10 | 41,10 | 39,71 | 39,71 | -4,15% | 22,00 |
| 14.10.2024 | 40,02 | 41,43 | 40,02 | 41,43 | 7,42% | 40,00 |
| 11.10.2024 | 38,57 | 38,57 | 38,57 | 38,57 | 1,77% | - |
| 10.10.2024 | 38,28 | 38,50 | 37,90 | 37,90 | -0,13% | 2.080,00 |
| 09.10.2024 | 37,16 | 37,95 | 37,16 | 37,95 | 2,21% | 15,00 |
| 08.10.2024 | 37,13 | 37,13 | 37,13 | 37,13 | -1,09% | - |
| 07.10.2024 | 37,15 | 37,54 | 37,15 | 37,54 | 3,33% | 40,00 |
| 04.10.2024 | 36,33 | 36,33 | 36,33 | 36,33 | 0,30% | - |
| 03.10.2024 | 36,22 | 36,22 | 36,22 | 36,22 | 0,53% | - |
| 02.10.2024 | 36,01 | 36,03 | 36,01 | 36,03 | -0,44% | 120,00 |
| 01.10.2024 | 37,64 | 37,64 | 36,19 | 36,19 | -4,89% | 77,00 |
| 30.09.2024 | 37,41 | 38,05 | 37,41 | 38,05 | 0,61% | 30,00 |