51,270€
-2,34%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 52,63 | 52,80 | 50,74 | 51,26 | -2,36% | 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 |
| 27.09.2024 | 37,82 | 37,82 | 37,82 | 37,82 | 2,24% | - |
| 26.09.2024 | 35,92 | 36,99 | 35,92 | 36,99 | 8,16% | 11,00 |
| 25.09.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -3,50% | - |
| 24.09.2024 | 34,55 | 35,44 | 34,55 | 35,44 | 2,81% | 120,00 |
| 23.09.2024 | 34,47 | 34,47 | 34,47 | 34,47 | -1,12% | - |
| 20.09.2024 | 34,86 | 34,86 | 34,86 | 34,86 | -1,86% | - |
| 19.09.2024 | 34,69 | 35,52 | 34,69 | 35,52 | 2,90% | 10,00 |
| 18.09.2024 | 34,52 | 34,52 | 34,52 | 34,52 | -2,65% | - |
| 17.09.2024 | 35,71 | 35,71 | 35,46 | 35,46 | -2,85% | 39,00 |
| 16.09.2024 | 36,56 | 36,56 | 36,50 | 36,50 | 2,79% | 2.100,00 |
| 13.09.2024 | 35,51 | 35,51 | 35,51 | 35,51 | -4,93% | - |
| 12.09.2024 | 37,35 | 37,35 | 37,35 | 37,35 | 5,51% | - |
| 11.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,84% | - |
| 10.09.2024 | 34,76 | 34,76 | 34,76 | 34,76 | 1,11% | - |
| 09.09.2024 | 34,25 | 34,38 | 34,25 | 34,38 | -3,45% | 100,00 |
| 06.09.2024 | 35,61 | 35,61 | 35,61 | 35,61 | -2,28% | - |
| 05.09.2024 | 36,44 | 36,44 | 36,44 | 36,44 | -0,76% | - |
| 04.09.2024 | 36,23 | 36,72 | 36,23 | 36,72 | -8,31% | 250,00 |
| 03.09.2024 | 40,05 | 40,05 | 40,05 | 40,05 | -0,45% | - |
| 02.09.2024 | 40,13 | 40,23 | 40,13 | 40,23 | 1,67% | 50,00 |
| 30.08.2024 | 39,57 | 39,57 | 39,57 | 39,57 | 1,38% | - |
| 29.08.2024 | 38,98 | 39,13 | 38,98 | 39,03 | -2,79% | 500,00 |
| 28.08.2024 | 40,15 | 40,15 | 40,15 | 40,15 | 0,58% | - |
| 27.08.2024 | 40,01 | 40,01 | 39,92 | 39,92 | -1,96% | 200,00 |
| 26.08.2024 | 41,46 | 41,46 | 40,72 | 40,72 | -3,74% | 190,00 |
| 23.08.2024 | 40,89 | 42,30 | 40,89 | 42,30 | -0,35% | 200,00 |
| 22.08.2024 | 42,45 | 42,45 | 42,45 | 42,45 | 2,17% | - |
| 21.08.2024 | 41,55 | 41,55 | 41,55 | 41,55 | -1,56% | - |
| 20.08.2024 | 42,21 | 42,21 | 42,21 | 42,21 | 0,84% | - |
| 19.08.2024 | 41,61 | 42,00 | 41,61 | 41,86 | -2,26% | 982,00 |
| 16.08.2024 | 42,61 | 42,83 | 42,61 | 42,83 | 2,46% | 90,00 |
| 15.08.2024 | 39,47 | 41,80 | 39,47 | 41,80 | 4,14% | 650,00 |
| 14.08.2024 | 39,76 | 40,14 | 39,76 | 40,14 | 2,87% | 30,00 |
| 13.08.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -1,12% | - |
| 12.08.2024 | 39,05 | 39,46 | 39,05 | 39,46 | -1,94% | 50,00 |
| 09.08.2024 | 39,48 | 40,24 | 39,48 | 40,24 | 10,07% | 100,00 |
| 08.08.2024 | 36,59 | 36,59 | 36,56 | 36,56 | -3,71% | 320,00 |
| 07.08.2024 | 37,97 | 37,97 | 37,97 | 37,97 | -0,63% | - |
| 06.08.2024 | 38,32 | 38,32 | 38,21 | 38,21 | 2,80% | 10,00 |
| 05.08.2024 | 34,56 | 37,17 | 34,56 | 37,17 | -8,40% | 40,00 |
| 02.08.2024 | 40,27 | 40,58 | 40,27 | 40,58 | -8,79% | 600,00 |
| 01.08.2024 | 47,61 | 47,61 | 44,49 | 44,49 | -4,79% | 10,00 |
| 31.07.2024 | 45,71 | 46,73 | 45,71 | 46,73 | -2,18% | 95,00 |
| 30.07.2024 | 46,80 | 47,77 | 46,80 | 47,77 | -12,16% | 280,00 |
| 29.07.2024 | 54,38 | 54,38 | 54,38 | 54,38 | 4,14% | - |
| 26.07.2024 | 52,22 | 52,22 | 52,22 | 52,22 | -4,43% | - |
| 25.07.2024 | 54,64 | 54,64 | 54,64 | 54,64 | -4,84% | - |
| 24.07.2024 | 57,42 | 57,42 | 57,42 | 57,42 | -0,24% | - |
| 23.07.2024 | 57,56 | 57,56 | 57,56 | 57,56 | 8,36% | - |
| 22.07.2024 | 53,12 | 53,12 | 53,12 | 53,12 | -1,12% | - |
| 19.07.2024 | 54,70 | 55,08 | 53,72 | 53,72 | -1,47% | 75,00 |
| 18.07.2024 | 54,52 | 54,52 | 54,52 | 54,52 | -7,97% | - |
| 17.07.2024 | 59,24 | 59,24 | 59,24 | 59,24 | -0,17% | - |
| 16.07.2024 | 59,34 | 59,34 | 59,34 | 59,34 | -1,66% | - |
| 15.07.2024 | 60,66 | 60,66 | 60,34 | 60,34 | 1,41% | 150,00 |
| 12.07.2024 | 59,50 | 59,50 | 59,50 | 59,50 | -1,94% | - |
| 11.07.2024 | 60,68 | 60,68 | 60,68 | 60,68 | 3,23% | - |
| 10.07.2024 | 58,78 | 58,78 | 58,78 | 58,78 | -0,31% | - |
| 09.07.2024 | 58,92 | 58,96 | 58,92 | 58,96 | 3,73% | 90,00 |
| 08.07.2024 | 56,84 | 56,84 | 56,84 | 56,84 | 1,72% | - |
| 05.07.2024 | 55,88 | 55,88 | 55,88 | 55,88 | 0,04% | - |
| 04.07.2024 | 55,86 | 55,86 | 55,86 | 55,86 | 2,50% | - |
| 03.07.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 1,91% | - |
| 02.07.2024 | 53,62 | 53,62 | 53,48 | 53,48 | -3,08% | 35,00 |
| 01.07.2024 | 55,18 | 55,18 | 55,18 | 55,18 | 0,33% | 10,00 |
| 28.06.2024 | 52,78 | 55,00 | 52,78 | 55,00 | 6,10% | 25,00 |
| 27.06.2024 | 51,84 | 51,84 | 51,84 | 51,84 | 2,78% | - |
| 26.06.2024 | 50,48 | 50,48 | 50,44 | 50,44 | 1,84% | 47,00 |
| 25.06.2024 | 49,53 | 49,53 | 49,53 | 49,53 | -2,27% | - |
| 24.06.2024 | 50,68 | 50,68 | 50,68 | 50,68 | -0,04% | - |