49,520€
6,02%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 47,78 | 49,62 | 47,49 | 49,29 | 5,51% | - |
| 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 |
| 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 |