98,850€
-1,20%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 100,05 | 100,05 | 100,05 | 100,05 | 4,96% | - |
| 02.10.2026 | 95,32 | 95,32 | 95,32 | 95,32 | -0,71% | 50,00 |
| 01.10.2026 | 96,24 | 96,24 | 95,14 | 96,00 | 6,76% | 155,00 |
| 30.09.2026 | 89,92 | 89,92 | 89,92 | 89,92 | 1,67% | - |
| 29.09.2026 | 88,44 | 88,44 | 88,44 | 88,44 | -2,51% | - |
| 28.09.2026 | 90,72 | 90,72 | 90,72 | 90,72 | -1,39% | 150,00 |
| 25.09.2026 | 92,18 | 92,20 | 92,00 | 92,00 | 2,47% | 345,00 |
| 24.09.2026 | 89,78 | 89,78 | 89,78 | 89,78 | -0,99% | - |
| 23.09.2026 | 91,76 | 92,90 | 90,68 | 90,68 | -1,22% | 126,00 |
| 22.09.2026 | 83,54 | 91,80 | 83,54 | 91,80 | 8,25% | 420,00 |
| 21.09.2026 | 77,02 | 84,80 | 77,02 | 84,80 | 13,28% | 310,00 |
| 18.09.2026 | 74,56 | 74,86 | 74,56 | 74,86 | 4,99% | 30,00 |
| 17.09.2026 | 71,30 | 71,30 | 71,30 | 71,30 | -0,70% | - |
| 16.09.2026 | 72,00 | 72,00 | 71,80 | 71,80 | 3,25% | 300,00 |
| 15.09.2026 | 69,54 | 69,54 | 69,54 | 69,54 | -2,74% | - |
| 14.09.2026 | 74,00 | 74,00 | 71,50 | 71,50 | -4,21% | 261,00 |
| 11.09.2026 | 73,40 | 74,64 | 73,40 | 74,64 | -0,45% | 40,00 |
| 10.09.2026 | 74,80 | 74,98 | 74,80 | 74,98 | 0,56% | 30,00 |
| 09.09.2026 | 74,56 | 74,56 | 74,56 | 74,56 | -1,22% | - |
| 08.09.2026 | 74,86 | 75,48 | 74,80 | 75,48 | 2,44% | 140,00 |
| 07.09.2026 | 73,26 | 73,68 | 73,26 | 73,68 | 0,66% | 27,00 |
| 04.09.2026 | 73,20 | 73,20 | 73,20 | 73,20 | 0,91% | - |
| 03.09.2026 | 72,70 | 72,70 | 71,18 | 72,54 | 0,47% | 253,00 |
| 02.09.2026 | 72,20 | 72,20 | 72,20 | 72,20 | -1,07% | - |
| 01.09.2026 | 74,46 | 74,46 | 72,98 | 72,98 | -1,24% | 223,00 |
| 31.08.2026 | 73,86 | 73,90 | 73,86 | 73,90 | -1,47% | 74,00 |
| 28.08.2026 | 77,58 | 77,58 | 75,00 | 75,00 | -5,02% | 100,00 |
| 27.08.2026 | 78,80 | 78,96 | 78,80 | 78,96 | 2,81% | 100,00 |
| 26.08.2026 | 76,80 | 76,80 | 76,80 | 76,80 | 1,05% | - |
| 25.08.2026 | 75,34 | 76,00 | 75,34 | 76,00 | 2,04% | 300,00 |
| 24.08.2026 | 76,50 | 76,50 | 74,48 | 74,48 | -6,39% | 175,00 |
| 21.08.2026 | 78,60 | 79,56 | 78,60 | 79,56 | 4,19% | 12,00 |
| 20.08.2026 | 78,38 | 78,38 | 76,36 | 76,36 | -3,34% | 150,00 |
| 19.08.2026 | 79,64 | 82,26 | 79,00 | 79,00 | -6,02% | 135,00 |
| 18.08.2026 | 85,02 | 85,02 | 84,06 | 84,06 | -5,40% | 70,00 |
| 17.08.2026 | 87,22 | 88,86 | 87,22 | 88,86 | 3,40% | 480,00 |
| 14.08.2026 | 85,94 | 85,94 | 85,94 | 85,94 | -3,44% | - |
| 13.08.2026 | 87,52 | 89,00 | 86,98 | 89,00 | 3,54% | 3.806,00 |
| 12.08.2026 | 84,04 | 85,96 | 84,04 | 85,96 | 2,95% | 115,00 |
| 11.08.2026 | 84,00 | 84,04 | 83,50 | 83,50 | -7,02% | 435,00 |
| 10.08.2026 | 88,50 | 89,80 | 88,50 | 89,80 | 1,79% | 300,00 |
| 07.08.2026 | 85,06 | 88,22 | 84,82 | 88,22 | 1,78% | 380,00 |
| 06.08.2026 | 82,80 | 86,68 | 82,24 | 86,68 | 0,81% | 400,00 |
| 05.08.2026 | 87,56 | 87,56 | 85,98 | 85,98 | 2,09% | 296,00 |
| 04.08.2026 | 80,88 | 84,22 | 80,88 | 84,22 | 5,25% | 422,00 |
| 03.08.2026 | 79,54 | 80,02 | 78,00 | 80,02 | -0,60% | 400,00 |
| 31.07.2026 | 80,54 | 80,54 | 80,50 | 80,50 | 7,53% | 300,00 |
| 30.07.2026 | 72,40 | 74,86 | 72,40 | 74,86 | 2,55% | 27,00 |
| 29.07.2026 | 75,44 | 75,50 | 72,94 | 73,00 | -7,74% | 430,00 |
| 28.07.2026 | 82,94 | 82,94 | 79,12 | 79,12 | -3,51% | 250,00 |
| 27.07.2026 | 86,02 | 86,02 | 82,00 | 82,00 | -8,38% | 310,00 |
| 24.07.2026 | 89,50 | 89,50 | 89,50 | 89,50 | -0,56% | 40,00 |
| 23.07.2026 | 90,00 | 90,00 | 90,00 | 90,00 | 0,00% | - |
| 22.07.2026 | 90,84 | 90,84 | 90,00 | 90,00 | -4,26% | 109,00 |
| 21.07.2026 | 90,00 | 94,00 | 90,00 | 94,00 | 2,62% | 40,00 |
| 20.07.2026 | 88,46 | 92,00 | 88,46 | 91,60 | 12,42% | 700,00 |
| 17.07.2026 | 85,02 | 85,02 | 81,48 | 81,48 | -6,34% | 100,00 |
| 16.07.2026 | 89,18 | 89,40 | 86,78 | 87,00 | -6,95% | 677,00 |
| 15.07.2026 | 93,50 | 93,50 | 93,50 | 93,50 | 2,01% | - |
| 14.07.2026 | 91,66 | 91,66 | 91,66 | 91,66 | -2,22% | - |
| 13.07.2026 | 93,24 | 95,00 | 93,24 | 93,74 | -4,35% | 190,00 |
| 10.07.2026 | 99,76 | 99,76 | 98,00 | 98,00 | 0,86% | 90,00 |
| 09.07.2026 | 96,68 | 97,16 | 96,68 | 97,16 | 5,04% | 100,00 |
| 08.07.2026 | 92,38 | 92,50 | 92,38 | 92,50 | -4,64% | 100,00 |
| 07.07.2026 | 96,50 | 97,00 | 96,50 | 97,00 | -3,91% | 240,00 |
| 06.07.2026 | 100,70 | 104,35 | 100,50 | 100,95 | -2,04% | 3.852,00 |
| 03.07.2026 | 99,16 | 103,05 | 99,16 | 103,05 | 8,27% | 120,00 |
| 02.07.2026 | 107,95 | 107,95 | 95,18 | 95,18 | -16,21% | 125,00 |
| 01.07.2026 | 117,20 | 117,20 | 113,60 | 113,60 | 1,25% | 65,00 |
| 30.06.2026 | 109,50 | 112,20 | 109,15 | 112,20 | 10,00% | 185,00 |
| 29.06.2026 | 101,00 | 102,00 | 101,00 | 102,00 | -2,86% | 50,00 |
| 26.06.2026 | 104,00 | 105,00 | 104,00 | 105,00 | -4,89% | 50,00 |
| 25.06.2026 | 113,75 | 113,75 | 110,40 | 110,40 | -3,75% | 1.043,00 |
| 24.06.2026 | 113,60 | 114,70 | 113,60 | 114,70 | -1,29% | 50,00 |
| 23.06.2026 | 116,65 | 116,65 | 116,20 | 116,20 | -5,45% | 50,00 |
| 22.06.2026 | 122,00 | 122,90 | 122,00 | 122,90 | -0,08% | 30,00 |
| 19.06.2026 | 122,90 | 123,00 | 122,90 | 123,00 | 5,17% | 300,00 |
| 18.06.2026 | 115,50 | 116,95 | 115,50 | 116,95 | 1,26% | 900,00 |
| 17.06.2026 | 115,05 | 115,50 | 115,05 | 115,50 | -6,33% | 100,00 |
| 16.06.2026 | 123,30 | 123,30 | 123,30 | 123,30 | -1,67% | - |
| 15.06.2026 | 132,50 | 132,80 | 125,40 | 125,40 | 0,28% | 3.845,00 |
| 12.06.2026 | 125,05 | 125,05 | 125,05 | 125,05 | 4,60% | - |
| 11.06.2026 | 119,55 | 119,55 | 119,55 | 119,55 | -4,70% | - |
| 10.06.2026 | 124,50 | 125,45 | 124,50 | 125,45 | 4,94% | 33,00 |
| 09.06.2026 | 132,90 | 136,60 | 119,55 | 119,55 | -8,39% | 190,00 |
| 08.06.2026 | 126,00 | 131,00 | 126,00 | 130,50 | -7,84% | 864,00 |
| 05.06.2026 | 141,60 | 141,60 | 141,60 | 141,60 | -0,94% | - |
| 04.06.2026 | 143,20 | 143,20 | 141,00 | 142,95 | -3,54% | 148,00 |
| 03.06.2026 | 142,20 | 148,20 | 142,00 | 148,20 | 8,41% | 155,00 |
| 02.06.2026 | 125,00 | 136,70 | 125,00 | 136,70 | 8,06% | 49,00 |
| 01.06.2026 | 126,50 | 126,50 | 126,50 | 126,50 | 1,77% | - |
| 29.05.2026 | 127,35 | 127,35 | 124,30 | 124,30 | -1,62% | 100,00 |
| 28.05.2026 | 126,10 | 127,00 | 126,10 | 126,35 | 1,40% | 50,00 |
| 27.05.2026 | 135,30 | 143,75 | 124,60 | 124,60 | -7,01% | 415,00 |
| 26.05.2026 | 125,10 | 134,00 | 125,10 | 134,00 | 8,15% | 315,00 |
| 25.05.2026 | 124,10 | 124,10 | 123,90 | 123,90 | 0,73% | 5,00 |
| 22.05.2026 | 122,35 | 123,55 | 122,35 | 123,00 | 7,71% | 196,00 |
| 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 |