85,660€
0,94%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 85,49 | 85,66 | 85,08 | 85,64 | 0,92% | - |
| 08.10.2025 | 83,08 | 84,86 | 83,08 | 84,86 | 2,56% | 100,00 |
| 07.10.2025 | 85,84 | 85,84 | 82,74 | 82,74 | -4,26% | 295,00 |
| 06.10.2025 | 85,18 | 86,42 | 84,86 | 86,42 | -2,20% | 285,00 |
| 03.10.2025 | 88,36 | 88,36 | 88,36 | 88,36 | -1,87% | - |
| 02.10.2025 | 87,60 | 90,04 | 87,54 | 90,04 | 3,42% | 1.802,00 |
| 01.10.2025 | 87,88 | 88,16 | 87,06 | 87,06 | -1,92% | 1.936,00 |
| 30.09.2025 | 88,06 | 88,90 | 88,06 | 88,76 | -0,83% | 275,00 |
| 29.09.2025 | 88,30 | 89,50 | 87,64 | 89,50 | 2,85% | 181,00 |
| 26.09.2025 | 85,90 | 87,40 | 84,90 | 87,02 | 4,87% | 239,00 |
| 25.09.2025 | 85,10 | 85,10 | 82,14 | 82,98 | -0,81% | 202,00 |
| 24.09.2025 | 86,78 | 88,32 | 83,66 | 83,66 | -2,83% | 531,00 |
| 23.09.2025 | 91,54 | 91,54 | 86,10 | 86,10 | -5,38% | 198,00 |
| 22.09.2025 | 88,10 | 91,00 | 85,76 | 91,00 | 3,50% | 2.304,00 |
| 19.09.2025 | 92,14 | 92,14 | 86,60 | 87,92 | -3,04% | 443,00 |
| 18.09.2025 | 83,18 | 90,68 | 83,06 | 90,68 | 9,84% | 2.476,00 |
| 17.09.2025 | 81,26 | 82,80 | 81,22 | 82,56 | 0,56% | 4.258,00 |
| 16.09.2025 | 80,60 | 82,72 | 80,60 | 82,10 | -1,37% | 207,00 |
| 15.09.2025 | 73,30 | 85,14 | 73,30 | 83,24 | 13,28% | 932,00 |
| 12.09.2025 | 76,24 | 76,24 | 73,48 | 73,48 | -3,30% | 348,00 |
| 11.09.2025 | 65,67 | 76,03 | 65,28 | 75,99 | 18,81% | 137,00 |
| 10.09.2025 | 63,42 | 63,96 | 63,42 | 63,96 | 2,62% | 20,00 |
| 09.09.2025 | 62,21 | 62,47 | 62,00 | 62,33 | -0,10% | 20,00 |
| 08.09.2025 | 63,90 | 65,19 | 62,31 | 62,39 | -2,18% | 100,00 |
| 05.09.2025 | 64,48 | 64,48 | 63,78 | 63,78 | 1,43% | 134,00 |
| 04.09.2025 | 62,88 | 62,88 | 62,88 | 62,88 | -0,73% | - |
| 03.09.2025 | 63,08 | 63,74 | 63,08 | 63,34 | 2,62% | 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% | - |