122,000€
16,14%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 114,30 | 115,50 | 114,20 | 114,20 | 8,71% | 70,00 |
| 20.05.2026 | 105,05 | 105,05 | 105,05 | 105,05 | -2,60% | - |
| 19.05.2026 | 104,05 | 107,85 | 104,05 | 107,85 | -0,09% | 120,00 |
| 18.05.2026 | 107,95 | 107,95 | 107,95 | 107,95 | -0,42% | - |
| 15.05.2026 | 108,40 | 108,40 | 108,40 | 108,40 | -2,78% | - |
| 14.05.2026 | 114,65 | 114,65 | 111,50 | 111,50 | -1,89% | 1.000,00 |
| 13.05.2026 | 112,30 | 115,65 | 112,30 | 113,65 | 8,29% | 191,00 |
| 12.05.2026 | 111,15 | 111,70 | 104,95 | 104,95 | -7,12% | 128,00 |
| 11.05.2026 | 110,00 | 113,00 | 104,85 | 113,00 | 2,54% | 210,00 |
| 08.05.2026 | 108,10 | 110,20 | 108,10 | 110,20 | 1,75% | 170,00 |
| 07.05.2026 | 110,00 | 110,00 | 108,30 | 108,30 | 2,56% | 50,00 |
| 06.05.2026 | 103,30 | 107,20 | 103,30 | 105,60 | 4,40% | 223,00 |
| 05.05.2026 | 95,70 | 101,15 | 95,70 | 101,15 | 4,04% | 102,00 |
| 04.05.2026 | 98,00 | 98,26 | 97,22 | 97,22 | -1,52% | 60,00 |
| 30.04.2026 | 94,78 | 98,72 | 94,78 | 98,72 | 4,71% | 660,00 |
| 29.04.2026 | 95,74 | 96,98 | 94,28 | 94,28 | 0,30% | 67,00 |
| 28.04.2026 | 103,80 | 103,80 | 90,02 | 94,00 | -25,16% | 1.034,00 |
| 27.04.2026 | 137,40 | 137,40 | 123,70 | 125,60 | -6,51% | 330,00 |
| 24.04.2026 | 127,10 | 134,35 | 127,10 | 134,35 | 19,74% | 493,00 |
| 23.04.2026 | 112,20 | 112,20 | 112,20 | 112,20 | 0,40% | - |
| 22.04.2026 | 112,50 | 113,20 | 111,75 | 111,75 | 3,71% | 105,00 |
| 21.04.2026 | 107,75 | 107,75 | 107,75 | 107,75 | 1,70% | - |
| 20.04.2026 | 105,00 | 105,95 | 104,50 | 105,95 | 2,91% | 383,00 |
| 17.04.2026 | 101,15 | 103,00 | 101,15 | 102,95 | 0,98% | 150,00 |
| 16.04.2026 | 101,50 | 101,95 | 101,50 | 101,95 | 1,24% | 500,00 |
| 15.04.2026 | 102,60 | 102,70 | 100,70 | 100,70 | -0,49% | 323,00 |
| 14.04.2026 | 96,54 | 101,20 | 96,54 | 101,20 | 7,66% | 1.255,00 |
| 13.04.2026 | 92,72 | 94,00 | 92,00 | 94,00 | 3,55% | 200,00 |
| 10.04.2026 | 89,70 | 90,78 | 89,70 | 90,78 | 6,18% | 221,00 |
| 09.04.2026 | 85,50 | 85,50 | 85,50 | 85,50 | 0,59% | - |
| 08.04.2026 | 83,02 | 85,00 | 83,02 | 85,00 | 9,42% | 411,00 |
| 07.04.2026 | 79,48 | 79,48 | 77,68 | 77,68 | 5,46% | 30,00 |
| 02.04.2026 | 74,50 | 76,40 | 73,66 | 73,66 | -1,13% | 661,00 |
| 01.04.2026 | 74,54 | 74,54 | 74,50 | 74,50 | 4,96% | 100,00 |
| 31.03.2026 | 69,76 | 70,98 | 69,70 | 70,98 | -8,72% | 230,00 |
| 30.03.2026 | 77,76 | 77,76 | 77,76 | 77,76 | -0,64% | - |
| 27.03.2026 | 79,82 | 79,82 | 78,26 | 78,26 | -3,02% | 900,00 |
| 26.03.2026 | 81,66 | 81,66 | 80,70 | 80,70 | 0,25% | 100,00 |
| 25.03.2026 | 80,50 | 80,50 | 80,50 | 80,50 | 1,16% | 120,00 |
| 24.03.2026 | 80,28 | 80,28 | 79,58 | 79,58 | 2,58% | 118,00 |
| 23.03.2026 | 77,60 | 77,60 | 77,40 | 77,58 | -3,96% | 143,00 |
| 20.03.2026 | 80,78 | 80,78 | 80,78 | 80,78 | -0,25% | - |
| 19.03.2026 | 80,98 | 80,98 | 80,98 | 80,98 | -0,61% | - |
| 18.03.2026 | 82,32 | 82,32 | 81,40 | 81,48 | 1,52% | 195,00 |
| 17.03.2026 | 80,26 | 80,26 | 80,26 | 80,26 | -4,45% | - |
| 16.03.2026 | 84,00 | 84,00 | 84,00 | 84,00 | 8,47% | 50,00 |
| 13.03.2026 | 77,44 | 77,44 | 77,44 | 77,44 | -0,46% | - |
| 12.03.2026 | 78,60 | 78,60 | 76,20 | 77,80 | 0,99% | 140,00 |
| 11.03.2026 | 77,12 | 77,12 | 77,04 | 77,04 | 1,37% | 958,00 |
| 10.03.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 5,00% | - |
| 09.03.2026 | 73,30 | 73,30 | 72,38 | 72,38 | -7,28% | 77,00 |
| 06.03.2026 | 79,24 | 79,24 | 77,76 | 78,06 | -0,56% | 66,00 |
| 05.03.2026 | 78,46 | 78,50 | 78,46 | 78,50 | -0,53% | 20,00 |
| 04.03.2026 | 74,12 | 78,92 | 74,12 | 78,92 | -1,23% | 256,00 |
| 03.03.2026 | 82,96 | 82,96 | 79,90 | 79,90 | -1,94% | 325,00 |
| 02.03.2026 | 80,02 | 81,48 | 80,02 | 81,48 | -3,09% | 87,00 |
| 27.02.2026 | 85,88 | 86,00 | 83,62 | 84,08 | -0,90% | 1.258,00 |
| 26.02.2026 | 84,84 | 84,84 | 84,84 | 84,84 | 1,97% | - |
| 25.02.2026 | 83,36 | 83,36 | 83,20 | 83,20 | -0,95% | 30,00 |
| 24.02.2026 | 82,00 | 84,00 | 82,00 | 84,00 | -3,36% | 360,00 |
| 23.02.2026 | 85,68 | 86,92 | 85,68 | 86,92 | -2,36% | 22,00 |
| 20.02.2026 | 87,90 | 89,02 | 87,90 | 89,02 | 1,81% | 210,00 |
| 19.02.2026 | 88,10 | 88,20 | 87,44 | 87,44 | -2,52% | 330,00 |
| 18.02.2026 | 85,70 | 89,70 | 85,70 | 89,70 | 6,89% | 77,00 |
| 17.02.2026 | 83,92 | 83,92 | 83,92 | 83,92 | -1,96% | - |
| 16.02.2026 | 85,54 | 85,60 | 85,54 | 85,60 | 1,21% | 300,00 |
| 13.02.2026 | 80,50 | 84,58 | 80,50 | 84,58 | 5,59% | 30,00 |
| 12.02.2026 | 83,98 | 84,90 | 80,10 | 80,10 | -5,76% | 415,00 |
| 11.02.2026 | 86,72 | 86,72 | 85,00 | 85,00 | -9,56% | 500,00 |
| 10.02.2026 | 92,62 | 93,98 | 92,62 | 93,98 | 5,67% | 82,00 |
| 09.02.2026 | 90,88 | 90,88 | 88,94 | 88,94 | -1,20% | 4.055,00 |
| 06.02.2026 | 81,00 | 90,02 | 81,00 | 90,02 | 6,79% | 200,00 |
| 05.02.2026 | 85,00 | 85,00 | 84,30 | 84,30 | 4,07% | 130,00 |
| 04.02.2026 | 82,04 | 83,64 | 81,00 | 81,00 | -0,91% | 1.154,00 |
| 03.02.2026 | 80,22 | 88,50 | 79,82 | 81,74 | -22,15% | 868,00 |
| 02.02.2026 | 90,98 | 107,00 | 90,98 | 105,00 | 8,49% | 373,00 |
| 30.01.2026 | 104,50 | 104,50 | 96,78 | 96,78 | -3,56% | 265,00 |
| 29.01.2026 | 103,40 | 104,05 | 100,35 | 100,35 | -3,04% | 2.360,00 |
| 28.01.2026 | 99,22 | 103,50 | 97,10 | 103,50 | 5,10% | 264,00 |
| 27.01.2026 | 97,26 | 98,48 | 97,26 | 98,48 | 2,20% | 120,00 |
| 26.01.2026 | 95,66 | 97,00 | 95,66 | 96,36 | -3,69% | 55,00 |
| 23.01.2026 | 105,95 | 105,95 | 100,05 | 100,05 | -6,06% | 391,00 |
| 22.01.2026 | 110,25 | 114,95 | 106,50 | 106,50 | 1,19% | 3.182,00 |
| 21.01.2026 | 93,50 | 111,30 | 93,50 | 105,25 | 11,05% | 2.676,00 |
| 20.01.2026 | 89,32 | 95,20 | 87,40 | 94,78 | 4,54% | 1.305,00 |
| 19.01.2026 | 91,38 | 91,38 | 90,66 | 90,66 | -2,52% | 115,00 |
| 16.01.2026 | 89,08 | 93,00 | 89,08 | 93,00 | 7,19% | 50,00 |
| 15.01.2026 | 86,76 | 86,76 | 86,76 | 86,76 | 6,12% | - |
| 14.01.2026 | 81,76 | 81,76 | 81,76 | 81,76 | 3,39% | - |
| 13.01.2026 | 79,08 | 79,08 | 79,08 | 79,08 | -0,18% | - |
| 12.01.2026 | 78,90 | 79,22 | 78,90 | 79,22 | -0,58% | 135,00 |
| 09.01.2026 | 78,16 | 79,68 | 78,16 | 79,68 | 4,10% | 10,00 |
| 08.01.2026 | 77,52 | 77,52 | 76,54 | 76,54 | -1,52% | 40,00 |
| 07.01.2026 | 82,26 | 82,26 | 77,72 | 77,72 | -3,55% | 12,00 |
| 06.01.2026 | 82,80 | 82,80 | 80,00 | 80,58 | -6,84% | 258,00 |
| 05.01.2026 | 86,50 | 86,50 | 86,50 | 86,50 | 7,61% | - |
| 02.01.2026 | 79,26 | 80,38 | 79,26 | 80,38 | 1,64% | 186,00 |
| 30.12.2025 | 79,08 | 79,08 | 79,08 | 79,08 | -0,28% | - |
| 29.12.2025 | 79,30 | 79,30 | 79,30 | 79,30 | -0,43% | - |
| 23.12.2025 | 80,28 | 80,28 | 79,64 | 79,64 | -3,07% | 18,00 |