47,480€
-0,52%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 47,80 | 49,80 | 47,50 | 49,53 | 3,54% | - |
| 02.06.2025 | 46,67 | 48,12 | 46,36 | 47,83 | 1,66% | - |
| 30.05.2025 | 48,14 | 48,30 | 45,85 | 47,05 | -1,96% | - |
| 29.05.2025 | 49,38 | 49,38 | 47,32 | 47,99 | -0,08% | - |
| 28.05.2025 | 48,62 | 49,06 | 47,98 | 48,03 | -1,11% | - |
| 27.05.2025 | 47,54 | 48,94 | 47,51 | 48,57 | 1,85% | - |
| 26.05.2025 | 47,37 | 47,77 | 47,36 | 47,69 | 1,37% | - |
| 23.05.2025 | 48,04 | 48,22 | 46,65 | 47,05 | -2,63% | - |
| 22.05.2025 | 48,31 | 49,64 | 47,82 | 48,32 | 0,11% | 40,00 |
| 21.05.2025 | 48,85 | 49,76 | 47,80 | 48,26 | -2,15% | - |
| 20.05.2025 | 49,35 | 49,89 | 48,52 | 49,32 | -0,66% | - |
| 19.05.2025 | 49,80 | 49,88 | 48,62 | 49,65 | -1,55% | 430,00 |
| 16.05.2025 | 50,58 | 50,92 | 49,89 | 50,43 | -0,61% | - |
| 15.05.2025 | 51,34 | 51,53 | 50,07 | 50,74 | -1,70% | 200,00 |
| 14.05.2025 | 50,77 | 52,16 | 50,30 | 51,62 | 2,00% | - |
| 13.05.2025 | 48,18 | 51,51 | 48,18 | 50,61 | 3,77% | - |
| 12.05.2025 | 46,43 | 49,57 | 46,37 | 48,77 | 7,66% | - |
| 09.05.2025 | 46,05 | 46,74 | 45,02 | 45,30 | -1,41% | 400,00 |
| 08.05.2025 | 45,47 | 46,84 | 45,12 | 45,95 | 2,17% | - |
| 07.05.2025 | 44,39 | 45,46 | 43,51 | 44,98 | 2,03% | - |
| 06.05.2025 | 44,52 | 44,57 | 43,28 | 44,08 | -1,63% | - |
| 05.05.2025 | 45,12 | 45,81 | 44,33 | 44,81 | -1,21% | 765,00 |
| 02.05.2025 | 43,19 | 46,06 | 42,94 | 45,36 | 5,81% | - |
| 30.04.2025 | 43,15 | 43,46 | 40,90 | 42,87 | -0,92% | - |
| 29.04.2025 | 45,86 | 47,64 | 43,11 | 43,27 | -5,36% | - |
| 28.04.2025 | 44,54 | 46,25 | 44,48 | 45,72 | 2,03% | 200,00 |
| 25.04.2025 | 43,60 | 45,05 | 42,50 | 44,81 | 3,42% | - |
| 24.04.2025 | 40,38 | 43,92 | 39,90 | 43,33 | 6,99% | - |
| 23.04.2025 | 39,85 | 42,47 | 39,73 | 40,50 | 4,46% | 585,00 |
| 22.04.2025 | 38,13 | 39,37 | 38,05 | 38,77 | -3,52% | 200,00 |
| 17.04.2025 | 40,83 | 41,30 | 39,39 | 40,19 | -0,36% | - |
| 16.04.2025 | 40,08 | 41,17 | 38,91 | 40,33 | -4,11% | - |
| 15.04.2025 | 41,49 | 43,03 | 41,37 | 42,06 | 1,07% | - |
| 14.04.2025 | 41,99 | 43,44 | 40,18 | 41,62 | 0,39% | - |
| 11.04.2025 | 41,53 | 42,00 | 39,08 | 41,46 | 1,09% | 400,00 |
| 10.04.2025 | 47,27 | 47,47 | 40,02 | 41,01 | -14,17% | - |
| 09.04.2025 | 37,84 | 48,32 | 37,76 | 47,78 | 22,00% | 520,00 |
| 08.04.2025 | 41,31 | 43,08 | 37,69 | 39,17 | -4,00% | 300,00 |
| 07.04.2025 | 36,40 | 43,85 | 35,44 | 40,80 | 3,51% | - |
| 04.04.2025 | 41,58 | 42,01 | 37,15 | 39,41 | -5,95% | 400,00 |
| 03.04.2025 | 45,47 | 46,19 | 41,12 | 41,91 | -13,65% | - |
| 02.04.2025 | 48,32 | 49,79 | 47,48 | 48,53 | 0,12% | 350,00 |
| 01.04.2025 | 47,70 | 48,69 | 46,28 | 48,47 | 1,26% | - |
| 31.03.2025 | 49,11 | 49,24 | 46,21 | 47,87 | -11,90% | - |
| 28.03.2025 | 51,18 | 56,02 | 48,83 | 54,33 | -1,24% | - |
| 27.03.2025 | 52,94 | 55,01 | 50,39 | 55,01 | -2,77% | - |
| 26.03.2025 | 54,49 | 57,37 | 51,59 | 56,58 | 1,27% | - |
| 25.03.2025 | 54,55 | 57,15 | 53,36 | 55,87 | 2,65% | - |
| 24.03.2025 | 52,79 | 55,51 | 52,79 | 54,43 | -1,96% | - |
| 21.03.2025 | 53,01 | 57,01 | 50,79 | 55,52 | -0,87% | - |
| 20.03.2025 | 52,46 | 56,28 | 51,44 | 56,01 | 11,66% | - |
| 19.03.2025 | 49,81 | 52,78 | 49,43 | 50,16 | 0,79% | - |
| 18.03.2025 | 49,79 | 50,32 | 48,75 | 49,77 | -0,98% | - |
| 17.03.2025 | 49,80 | 51,09 | 49,20 | 50,26 | -0,05% | - |
| 14.03.2025 | 48,19 | 50,37 | 47,98 | 50,28 | 4,43% | 280,00 |
| 13.03.2025 | 48,14 | 49,98 | 47,27 | 48,15 | -0,26% | - |
| 12.03.2025 | 47,37 | 50,01 | 47,28 | 48,27 | -2,51% | - |
| 11.03.2025 | 47,86 | 49,55 | 46,12 | 49,52 | -0,50% | - |
| 10.03.2025 | 50,37 | 50,45 | 47,09 | 49,77 | -1,67% | - |
| 07.03.2025 | 48,73 | 51,03 | 47,89 | 50,61 | 3,86% | - |
| 06.03.2025 | 49,88 | 50,00 | 47,46 | 48,73 | -2,49% | - |
| 05.03.2025 | 50,57 | 50,59 | 48,32 | 49,98 | -0,51% | - |
| 04.03.2025 | 50,65 | 51,82 | 48,36 | 50,23 | -0,38% | - |
| 03.03.2025 | 53,93 | 54,04 | 49,91 | 50,42 | -6,44% | 12,00 |
| 28.02.2025 | 51,83 | 54,15 | 50,64 | 53,89 | 4,01% | - |
| 27.02.2025 | 56,16 | 56,99 | 51,40 | 51,81 | -7,25% | - |
| 26.02.2025 | 55,05 | 56,73 | 54,97 | 55,86 | 2,29% | - |
| 25.02.2025 | 57,40 | 57,75 | 54,24 | 54,61 | -4,94% | 120,00 |
| 24.02.2025 | 59,94 | 60,91 | 57,26 | 57,45 | -4,20% | 100,00 |
| 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% | - |