62,800€
1,75%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 63,25 | 64,16 | 62,58 | 62,78 | 1,72% | 201,00 |
| 02.09.2025 | 63,00 | 63,00 | 61,72 | 61,72 | -1,91% | 113,00 |
| 01.09.2025 | 61,92 | 62,92 | 61,92 | 62,92 | -1,10% | 6,00 |
| 29.08.2025 | 69,78 | 69,90 | 63,62 | 63,62 | -8,93% | 355,00 |
| 28.08.2025 | 63,16 | 69,86 | 63,16 | 69,86 | 6,92% | 2.726,00 |
| 27.08.2025 | 64,22 | 65,34 | 64,22 | 65,34 | 4,44% | 119,00 |
| 26.08.2025 | 62,52 | 62,56 | 62,52 | 62,56 | -0,60% | 46,00 |
| 25.08.2025 | 62,94 | 62,94 | 62,94 | 62,94 | 4,27% | - |
| 22.08.2025 | 60,36 | 60,36 | 60,36 | 60,36 | 1,62% | - |
| 21.08.2025 | 59,52 | 59,52 | 59,40 | 59,40 | 0,68% | 20,00 |
| 20.08.2025 | 59,52 | 59,52 | 59,00 | 59,00 | -1,63% | 125,00 |
| 19.08.2025 | 64,48 | 64,48 | 59,98 | 59,98 | -5,54% | 25,00 |
| 18.08.2025 | 63,60 | 64,08 | 63,50 | 63,50 | 0,28% | 290,00 |
| 15.08.2025 | 65,04 | 65,04 | 63,32 | 63,32 | -2,94% | 115,00 |
| 14.08.2025 | 65,12 | 66,00 | 65,12 | 65,24 | 0,03% | 600,00 |
| 13.08.2025 | 66,08 | 66,70 | 65,22 | 65,22 | -0,52% | 502,00 |
| 12.08.2025 | 62,42 | 65,56 | 62,42 | 65,56 | 3,80% | 130,00 |
| 11.08.2025 | 64,38 | 64,48 | 62,50 | 63,16 | 0,70% | 1.110,00 |
| 08.08.2025 | 61,48 | 63,24 | 61,48 | 62,72 | 1,72% | 139,00 |
| 07.08.2025 | 61,60 | 63,98 | 61,60 | 61,66 | 0,06% | 172,00 |
| 06.08.2025 | 63,52 | 63,52 | 61,62 | 61,62 | -6,64% | 165,00 |
| 05.08.2025 | 65,38 | 66,00 | 65,38 | 66,00 | 5,70% | 100,00 |
| 04.08.2025 | 62,44 | 62,44 | 62,44 | 62,44 | -2,56% | - |
| 01.08.2025 | 64,08 | 64,08 | 64,08 | 64,08 | -1,42% | - |
| 31.07.2025 | 66,32 | 66,32 | 64,04 | 65,00 | -1,57% | 178,00 |
| 30.07.2025 | 62,84 | 66,04 | 62,80 | 66,04 | 12,20% | 228,00 |
| 29.07.2025 | 58,86 | 58,86 | 58,86 | 58,86 | 6,90% | - |
| 28.07.2025 | 53,98 | 55,06 | 53,98 | 55,06 | 0,92% | 50,00 |
| 25.07.2025 | 54,56 | 54,56 | 54,56 | 54,56 | -2,33% | - |
| 24.07.2025 | 55,86 | 55,86 | 55,86 | 55,86 | -0,25% | - |
| 23.07.2025 | 56,50 | 57,02 | 56,00 | 56,00 | -5,50% | 35,00 |
| 22.07.2025 | 59,26 | 59,26 | 59,26 | 59,26 | -0,17% | - |
| 21.07.2025 | 58,44 | 59,36 | 58,44 | 59,36 | 0,47% | 60,00 |
| 18.07.2025 | 58,96 | 59,20 | 58,96 | 59,08 | 2,93% | 37,00 |
| 17.07.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 4,25% | - |
| 16.07.2025 | 55,54 | 55,54 | 55,06 | 55,06 | 1,77% | 6,00 |
| 15.07.2025 | 54,10 | 54,10 | 54,10 | 54,10 | 1,12% | - |
| 14.07.2025 | 54,22 | 54,22 | 53,50 | 53,50 | -2,44% | 200,00 |
| 11.07.2025 | 54,84 | 54,84 | 54,84 | 54,84 | -2,14% | - |
| 10.07.2025 | 54,72 | 56,04 | 54,72 | 56,04 | 1,45% | 100,00 |
| 09.07.2025 | 55,24 | 55,24 | 55,24 | 55,24 | -0,79% | - |
| 08.07.2025 | 54,12 | 55,68 | 54,12 | 55,68 | -0,04% | 18,00 |
| 07.07.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 0,11% | 250,00 |
| 04.07.2025 | 55,64 | 55,64 | 55,64 | 55,64 | 1,46% | - |
| 03.07.2025 | 54,84 | 54,84 | 54,84 | 54,84 | 0,59% | - |
| 02.07.2025 | 54,52 | 54,52 | 54,52 | 54,52 | 1,23% | - |
| 01.07.2025 | 53,86 | 53,86 | 53,86 | 53,86 | -1,28% | - |
| 30.06.2025 | 55,24 | 55,24 | 54,56 | 54,56 | 2,25% | 143,00 |
| 27.06.2025 | 53,36 | 53,36 | 53,36 | 53,36 | 0,11% | - |
| 26.06.2025 | 53,30 | 53,30 | 53,30 | 53,30 | 0,26% | - |
| 25.06.2025 | 53,36 | 53,96 | 53,14 | 53,16 | 2,31% | 80,00 |
| 24.06.2025 | 51,96 | 51,96 | 51,96 | 51,96 | 0,89% | - |
| 23.06.2025 | 51,92 | 52,30 | 51,50 | 51,50 | -1,27% | 50,00 |
| 20.06.2025 | 52,16 | 52,16 | 52,16 | 52,16 | -0,31% | - |
| 19.06.2025 | 52,32 | 52,32 | 52,32 | 52,32 | 0,89% | - |
| 18.06.2025 | 51,86 | 51,86 | 51,86 | 51,86 | 0,31% | - |
| 17.06.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -0,58% | - |
| 16.06.2025 | 50,18 | 52,00 | 50,18 | 52,00 | 2,52% | 508,00 |
| 13.06.2025 | 50,56 | 50,72 | 50,56 | 50,72 | -4,30% | 33,00 |
| 12.06.2025 | 53,24 | 53,24 | 53,00 | 53,00 | -1,85% | 10,00 |
| 11.06.2025 | 53,22 | 54,00 | 53,22 | 54,00 | 5,10% | 10,00 |
| 10.06.2025 | 51,38 | 51,38 | 51,38 | 51,38 | 2,99% | - |
| 09.06.2025 | 49,89 | 49,89 | 49,89 | 49,89 | 1,18% | - |
| 06.06.2025 | 49,31 | 49,31 | 49,31 | 49,31 | -1,04% | - |
| 05.06.2025 | 49,72 | 49,83 | 49,72 | 49,83 | 1,18% | 23,00 |
| 04.06.2025 | 49,25 | 49,25 | 49,25 | 49,25 | 3,71% | - |
| 03.06.2025 | 47,49 | 47,49 | 47,49 | 47,49 | 1,67% | - |
| 02.06.2025 | 46,34 | 46,71 | 46,34 | 46,71 | -2,48% | 100,00 |
| 30.05.2025 | 47,90 | 47,90 | 47,90 | 47,90 | -2,30% | - |
| 29.05.2025 | 49,03 | 49,03 | 49,03 | 49,03 | 1,39% | - |
| 28.05.2025 | 48,36 | 48,36 | 48,36 | 48,36 | 1,21% | - |
| 27.05.2025 | 47,78 | 47,78 | 47,78 | 47,78 | -0,15% | 250,00 |
| 26.05.2025 | 47,13 | 47,85 | 47,13 | 47,85 | 0,31% | 24,00 |
| 23.05.2025 | 47,70 | 47,70 | 47,70 | 47,70 | -0,48% | - |
| 22.05.2025 | 47,93 | 47,93 | 47,93 | 47,93 | -1,28% | - |
| 21.05.2025 | 48,13 | 48,55 | 48,13 | 48,55 | -0,94% | 93,00 |
| 20.05.2025 | 48,99 | 49,01 | 48,99 | 49,01 | 0,25% | 11,00 |
| 19.05.2025 | 49,51 | 49,51 | 48,89 | 48,89 | -2,96% | 31,00 |
| 16.05.2025 | 50,26 | 50,38 | 50,26 | 50,38 | -1,83% | 21,00 |
| 15.05.2025 | 51,04 | 51,50 | 50,64 | 51,32 | 1,70% | 263,00 |
| 14.05.2025 | 50,46 | 50,46 | 50,46 | 50,46 | 1,16% | - |
| 13.05.2025 | 48,20 | 49,88 | 48,20 | 49,88 | 8,08% | 25,00 |
| 12.05.2025 | 46,15 | 46,15 | 46,15 | 46,15 | 0,83% | - |
| 09.05.2025 | 45,77 | 45,77 | 45,77 | 45,77 | -1,59% | - |
| 08.05.2025 | 45,18 | 46,51 | 45,18 | 46,51 | 5,44% | 360,00 |
| 07.05.2025 | 44,11 | 44,11 | 44,11 | 44,11 | -0,32% | - |
| 06.05.2025 | 44,25 | 44,25 | 44,25 | 44,25 | -0,49% | - |
| 05.05.2025 | 45,01 | 45,04 | 44,47 | 44,47 | -0,76% | 102,00 |
| 02.05.2025 | 42,89 | 44,81 | 42,89 | 44,81 | 4,50% | 82,00 |
| 30.04.2025 | 42,76 | 42,88 | 42,76 | 42,88 | -0,90% | 10,00 |
| 29.04.2025 | 46,04 | 46,04 | 43,27 | 43,27 | -6,08% | 104,00 |
| 28.04.2025 | 44,37 | 46,07 | 44,37 | 46,07 | 4,42% | 498,00 |
| 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 |