60,040€
-2,47%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 61,93 | 62,91 | 59,30 | 59,97 | -3,07% | 200,00 |
| 20.02.2025 | 63,37 | 64,07 | 61,11 | 61,87 | -2,74% | - |
| 19.02.2025 | 65,56 | 66,06 | 62,99 | 63,61 | -3,17% | - |
| 18.02.2025 | 60,75 | 65,90 | 60,12 | 65,69 | 8,56% | 200,00 |
| 17.02.2025 | 60,20 | 60,62 | 60,12 | 60,51 | 0,83% | - |
| 14.02.2025 | 59,96 | 60,31 | 58,48 | 60,01 | 0,27% | 370,00 |
| 13.02.2025 | 60,69 | 61,41 | 58,98 | 59,85 | -1,42% | 400,00 |
| 12.02.2025 | 62,54 | 63,12 | 60,18 | 60,71 | -2,80% | - |
| 11.02.2025 | 64,93 | 65,45 | 62,23 | 62,46 | -4,16% | - |
| 10.02.2025 | 65,17 | 66,17 | 63,51 | 65,17 | 0,43% | 120,00 |
| 07.02.2025 | 64,83 | 65,62 | 63,51 | 64,89 | 0,17% | 500,00 |
| 06.02.2025 | 65,34 | 66,87 | 63,81 | 64,78 | -0,54% | 480,00 |
| 05.02.2025 | 61,42 | 65,47 | 60,50 | 65,13 | 4,96% | 1.220,00 |
| 04.02.2025 | 58,15 | 63,03 | 57,70 | 62,05 | 5,87% | - |
| 03.02.2025 | 58,44 | 60,10 | 57,88 | 58,61 | -1,33% | - |
| 31.01.2025 | 59,49 | 60,53 | 58,66 | 59,40 | 1,00% | 278,00 |
| 30.01.2025 | 57,06 | 59,20 | 57,01 | 58,81 | 3,25% | - |
| 29.01.2025 | 57,96 | 59,09 | 55,29 | 56,96 | -1,23% | - |
| 28.01.2025 | 55,58 | 57,85 | 54,52 | 57,67 | 4,30% | 54,00 |
| 27.01.2025 | 58,63 | 58,80 | 53,99 | 55,29 | -7,88% | - |
| 24.01.2025 | 60,98 | 61,01 | 59,16 | 60,02 | -2,14% | - |
| 23.01.2025 | 61,78 | 61,96 | 59,81 | 61,33 | -1,00% | - |
| 22.01.2025 | 60,79 | 62,61 | 60,26 | 61,95 | 2,41% | 317,00 |
| 21.01.2025 | 60,12 | 61,19 | 59,23 | 60,49 | 0,80% | 110,00 |
| 20.01.2025 | 60,33 | 60,54 | 60,00 | 60,01 | -0,38% | 1.866,00 |
| 17.01.2025 | 58,09 | 60,63 | 58,06 | 60,24 | 3,99% | - |
| 16.01.2025 | 57,41 | 58,86 | 57,06 | 57,93 | 1,26% | 300,00 |
| 15.01.2025 | 55,11 | 57,68 | 54,82 | 57,21 | 4,06% | 400,00 |
| 14.01.2025 | 54,93 | 56,01 | 54,02 | 54,98 | 0,20% | 120,00 |
| 13.01.2025 | 54,66 | 55,25 | 53,38 | 54,87 | -0,02% | - |
| 10.01.2025 | 55,19 | 55,42 | 53,46 | 54,88 | -0,67% | - |
| 09.01.2025 | 55,10 | 55,38 | 55,03 | 55,25 | -0,16% | - |
| 08.01.2025 | 54,73 | 55,55 | 53,46 | 55,34 | 1,26% | - |
| 07.01.2025 | 55,01 | 56,05 | 54,13 | 54,65 | -1,07% | - |
| 06.01.2025 | 53,54 | 56,64 | 53,12 | 55,24 | 3,23% | - |
| 03.01.2025 | 52,20 | 53,91 | 51,89 | 53,51 | 2,61% | - |
| 02.01.2025 | 51,21 | 53,40 | 51,07 | 52,15 | 1,44% | - |
| 30.12.2024 | 51,86 | 51,97 | 51,31 | 51,41 | -1,17% | - |
| 27.12.2024 | 52,64 | 52,67 | 50,73 | 52,02 | 0,33% | - |
| 23.12.2024 | 50,74 | 52,21 | 50,57 | 51,85 | 2,82% | 20,00 |
| 20.12.2024 | 51,51 | 52,26 | 49,83 | 50,43 | -2,46% | 60,00 |
| 19.12.2024 | 52,76 | 53,56 | 50,69 | 51,70 | -2,27% | - |
| 18.12.2024 | 55,39 | 56,83 | 51,85 | 52,90 | -4,58% | - |
| 17.12.2024 | 56,28 | 56,39 | 54,66 | 55,44 | -1,56% | - |
| 16.12.2024 | 54,63 | 56,94 | 53,82 | 56,32 | 3,04% | 150,00 |
| 13.12.2024 | 55,77 | 56,15 | 54,15 | 54,66 | -1,51% | - |
| 12.12.2024 | 56,11 | 56,41 | 54,85 | 55,50 | -1,47% | 36,00 |
| 11.12.2024 | 55,20 | 57,64 | 55,02 | 56,33 | 2,21% | - |
| 10.12.2024 | 55,24 | 56,09 | 54,44 | 55,11 | -0,47% | - |
| 09.12.2024 | 55,87 | 57,04 | 54,82 | 55,37 | -0,57% | - |
| 06.12.2024 | 54,43 | 56,21 | 54,03 | 55,69 | 2,47% | - |
| 05.12.2024 | 55,99 | 56,00 | 53,88 | 54,35 | -3,17% | 66,00 |
| 04.12.2024 | 55,94 | 56,99 | 55,69 | 56,13 | 0,59% | - |
| 03.12.2024 | 56,27 | 56,30 | 54,25 | 55,80 | -0,55% | 27,00 |
| 02.12.2024 | 54,88 | 57,08 | 54,74 | 56,11 | 3,30% | 200,00 |
| 29.11.2024 | 54,26 | 55,43 | 54,08 | 54,32 | -0,07% | - |
| 28.11.2024 | 54,28 | 54,62 | 54,21 | 54,36 | 0,50% | - |
| 27.11.2024 | 55,06 | 55,09 | 52,56 | 54,09 | -1,89% | - |
| 26.11.2024 | 54,37 | 58,35 | 54,21 | 55,13 | 1,66% | 90,00 |
| 25.11.2024 | 53,76 | 54,59 | 52,88 | 54,23 | 0,97% | 7,00 |
| 22.11.2024 | 51,97 | 54,13 | 51,95 | 53,71 | 3,29% | - |
| 21.11.2024 | 50,04 | 52,59 | 49,90 | 52,00 | 3,48% | - |
| 20.11.2024 | 49,61 | 50,43 | 48,01 | 50,25 | 1,83% | 800,00 |
| 19.11.2024 | 49,74 | 50,03 | 48,82 | 49,35 | -0,66% | - |
| 18.11.2024 | 49,03 | 49,86 | 48,29 | 49,68 | 2,34% | - |
| 15.11.2024 | 50,19 | 50,63 | 48,28 | 48,54 | -4,28% | - |
| 14.11.2024 | 51,36 | 52,63 | 50,42 | 50,71 | -1,42% | - |
| 13.11.2024 | 52,01 | 52,78 | 50,99 | 51,44 | -1,34% | 205,00 |
| 12.11.2024 | 52,78 | 53,75 | 51,79 | 52,14 | -0,63% | 66,00 |
| 11.11.2024 | 52,16 | 52,94 | 50,69 | 52,47 | 0,83% | - |
| 08.11.2024 | 52,63 | 52,70 | 50,49 | 52,04 | -0,82% | 2,00 |
| 07.11.2024 | 53,87 | 54,26 | 52,03 | 52,47 | -2,42% | 600,00 |
| 06.11.2024 | 47,68 | 54,07 | 47,40 | 53,77 | 16,85% | 690,00 |
| 05.11.2024 | 44,69 | 46,17 | 44,46 | 46,02 | 3,09% | - |
| 04.11.2024 | 44,17 | 45,66 | 43,14 | 44,64 | 2,70% | - |
| 01.11.2024 | 44,01 | 44,62 | 43,35 | 43,46 | 0,70% | - |
| 31.10.2024 | 45,63 | 45,75 | 42,78 | 43,16 | -6,99% | 150,00 |
| 30.10.2024 | 47,05 | 47,61 | 45,66 | 46,41 | -1,14% | - |
| 29.10.2024 | 41,62 | 47,52 | 39,98 | 46,94 | 15,70% | 1.563,00 |
| 28.10.2024 | 40,56 | 42,28 | 39,11 | 40,57 | 0,67% | - |
| 25.10.2024 | 38,85 | 40,63 | 38,85 | 40,30 | 3,93% | 162,00 |
| 24.10.2024 | 38,60 | 39,06 | 38,22 | 38,78 | 1,00% | - |
| 23.10.2024 | 38,44 | 38,98 | 37,74 | 38,39 | -0,29% | 6,00 |
| 22.10.2024 | 38,36 | 38,77 | 37,72 | 38,50 | -0,03% | - |
| 21.10.2024 | 37,84 | 38,68 | 37,38 | 38,51 | 1,61% | - |
| 18.10.2024 | 39,45 | 39,98 | 37,68 | 37,90 | -3,88% | - |
| 17.10.2024 | 39,87 | 41,45 | 39,19 | 39,43 | -1,05% | - |
| 16.10.2024 | 39,84 | 40,26 | 39,21 | 39,85 | 0,23% | - |
| 15.10.2024 | 41,35 | 41,90 | 39,18 | 39,76 | -3,74% | 60,00 |
| 14.10.2024 | 40,27 | 41,67 | 40,24 | 41,31 | 2,49% | 62,00 |
| 11.10.2024 | 38,81 | 40,50 | 38,22 | 40,30 | 3,85% | - |
| 10.10.2024 | 38,52 | 38,94 | 37,42 | 38,81 | 0,64% | - |
| 09.10.2024 | 37,41 | 38,80 | 37,17 | 38,56 | 2,83% | - |
| 08.10.2024 | 37,38 | 38,01 | 36,64 | 37,50 | 0,24% | - |
| 07.10.2024 | 37,38 | 37,82 | 36,79 | 37,41 | 0,07% | - |
| 04.10.2024 | 36,54 | 38,24 | 36,45 | 37,39 | 2,54% | - |
| 03.10.2024 | 36,46 | 36,97 | 35,92 | 36,46 | -0,10% | - |
| 02.10.2024 | 36,15 | 37,06 | 35,82 | 36,50 | 0,66% | - |
| 01.10.2024 | 37,88 | 38,40 | 36,03 | 36,26 | -4,40% | - |
| 30.09.2024 | 37,63 | 38,24 | 37,01 | 37,93 | 0,53% | - |