34,350€
-4,13%
Echtzeit-Aktienkurs Rambus
Bid:
Ask:
Aktienkurse zur Rambus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 35,82 | 36,56 | 33,63 | 34,11 | -5,32% | - |
| 05.09.2024 | 36,67 | 37,22 | 35,50 | 36,03 | -1,81% | - |
| 04.09.2024 | 36,37 | 37,62 | 35,99 | 36,69 | -0,12% | - |
| 03.09.2024 | 40,29 | 40,48 | 36,44 | 36,74 | -9,24% | - |
| 02.09.2024 | 40,39 | 40,54 | 40,10 | 40,48 | -0,47% | - |
| 30.08.2024 | 39,81 | 41,09 | 39,79 | 40,67 | 2,69% | - |
| 29.08.2024 | 39,24 | 41,16 | 39,20 | 39,60 | 0,19% | - |
| 28.08.2024 | 40,42 | 40,77 | 38,92 | 39,53 | -1,92% | - |
| 27.08.2024 | 40,24 | 40,89 | 39,34 | 40,30 | 0,19% | - |
| 26.08.2024 | 41,73 | 42,04 | 39,99 | 40,23 | -3,48% | 865,00 |
| 23.08.2024 | 41,16 | 42,84 | 41,14 | 41,68 | 1,53% | - |
| 22.08.2024 | 42,71 | 43,22 | 40,49 | 41,05 | -3,90% | - |
| 21.08.2024 | 41,79 | 43,16 | 41,60 | 42,71 | 2,75% | - |
| 20.08.2024 | 42,47 | 42,67 | 40,90 | 41,57 | -1,91% | - |
| 19.08.2024 | 41,91 | 42,67 | 41,12 | 42,38 | 0,88% | - |
| 16.08.2024 | 42,77 | 42,95 | 41,79 | 42,01 | -1,73% | - |
| 15.08.2024 | 39,73 | 43,14 | 39,45 | 42,75 | 8,16% | - |
| 14.08.2024 | 40,02 | 40,64 | 38,84 | 39,52 | -1,10% | - |
| 13.08.2024 | 39,28 | 40,35 | 39,09 | 39,96 | 2,86% | - |
| 12.08.2024 | 39,30 | 39,86 | 38,57 | 38,85 | -1,01% | 50,00 |
| 09.08.2024 | 39,69 | 40,28 | 38,84 | 39,25 | -1,69% | - |
| 08.08.2024 | 36,72 | 40,36 | 36,69 | 39,92 | 8,13% | 250,00 |
| 07.08.2024 | 38,27 | 39,49 | 36,65 | 36,92 | -2,28% | - |
| 06.08.2024 | 38,63 | 39,27 | 36,63 | 37,78 | 0,13% | 420,00 |
| 05.08.2024 | 34,53 | 39,12 | 33,97 | 37,73 | -2,25% | 186,00 |
| 02.08.2024 | 40,45 | 40,74 | 37,60 | 38,60 | -7,30% | - |
| 01.08.2024 | 48,11 | 48,43 | 41,00 | 41,64 | -12,34% | - |
| 31.07.2024 | 46,02 | 47,87 | 45,83 | 47,50 | 5,72% | - |
| 30.07.2024 | 51,50 | 51,51 | 44,33 | 44,93 | -12,84% | - |
| 29.07.2024 | 54,80 | 55,81 | 51,25 | 51,55 | -5,19% | - |
| 26.07.2024 | 52,61 | 55,24 | 52,31 | 54,37 | 3,80% | - |
| 25.07.2024 | 55,08 | 55,68 | 51,97 | 52,38 | -4,42% | - |
| 24.07.2024 | 57,66 | 57,84 | 54,48 | 54,80 | -5,96% | - |
| 23.07.2024 | 57,89 | 59,14 | 57,18 | 58,27 | 0,26% | - |
| 22.07.2024 | 53,41 | 58,42 | 53,41 | 58,12 | 9,04% | - |
| 19.07.2024 | 55,03 | 55,64 | 52,84 | 53,30 | -2,75% | - |
| 18.07.2024 | 54,85 | 56,15 | 52,97 | 54,81 | 0,62% | 300,00 |
| 17.07.2024 | 59,57 | 59,59 | 54,09 | 54,47 | -9,02% | - |
| 16.07.2024 | 59,72 | 60,46 | 58,76 | 59,87 | 0,54% | - |
| 15.07.2024 | 61,05 | 61,45 | 59,11 | 59,55 | -1,59% | - |
| 12.07.2024 | 59,87 | 62,39 | 59,50 | 60,51 | 0,82% | - |
| 11.07.2024 | 61,07 | 62,15 | 59,22 | 60,02 | -1,85% | - |
| 10.07.2024 | 59,14 | 61,68 | 59,08 | 61,15 | 3,49% | - |
| 09.07.2024 | 59,30 | 60,44 | 58,64 | 59,09 | -0,14% | - |
| 08.07.2024 | 57,15 | 59,63 | 57,01 | 59,17 | 3,53% | 280,00 |
| 05.07.2024 | 56,00 | 58,07 | 55,67 | 57,15 | 2,18% | - |
| 04.07.2024 | 55,86 | 55,99 | 55,76 | 55,93 | 0,11% | - |
| 03.07.2024 | 55,70 | 56,99 | 54,16 | 55,87 | 0,18% | 30,00 |
| 02.07.2024 | 53,95 | 56,02 | 53,58 | 55,77 | 3,20% | - |
| 01.07.2024 | 54,85 | 54,87 | 52,61 | 54,04 | -1,48% | - |
| 28.06.2024 | 53,11 | 55,50 | 53,04 | 54,85 | 3,67% | - |
| 27.06.2024 | 52,16 | 54,18 | 51,63 | 52,91 | 1,22% | - |
| 26.06.2024 | 50,79 | 53,97 | 50,62 | 52,27 | 3,20% | 6,00 |
| 25.06.2024 | 49,86 | 50,98 | 49,32 | 50,65 | 1,79% | 50,00 |
| 24.06.2024 | 51,00 | 51,19 | 49,46 | 49,76 | -2,37% | - |
| 21.06.2024 | 51,01 | 51,96 | 49,90 | 50,97 | 0,00% | 60,00 |
| 20.06.2024 | 53,23 | 53,69 | 50,51 | 50,97 | -3,58% | 1.410,00 |
| 19.06.2024 | 52,86 | 53,06 | 52,84 | 52,86 | 0,08% | - |
| 18.06.2024 | 52,72 | 53,73 | 52,08 | 52,82 | 0,34% | - |
| 17.06.2024 | 53,29 | 53,46 | 51,86 | 52,64 | -1,09% | - |
| 14.06.2024 | 53,19 | 53,57 | 52,12 | 53,22 | 0,36% | - |
| 13.06.2024 | 54,36 | 54,63 | 52,13 | 53,03 | -1,34% | - |
| 12.06.2024 | 52,28 | 55,04 | 52,18 | 53,75 | 2,95% | - |
| 11.06.2024 | 51,90 | 52,99 | 50,82 | 52,21 | 0,46% | - |
| 10.06.2024 | 51,67 | 52,76 | 50,64 | 51,97 | 1,01% | 485,00 |
| 07.06.2024 | 51,75 | 52,49 | 50,59 | 51,45 | -0,46% | - |
| 06.06.2024 | 52,35 | 52,59 | 50,29 | 51,69 | -1,34% | - |
| 05.06.2024 | 49,80 | 52,96 | 49,70 | 52,39 | 5,99% | - |
| 04.06.2024 | 50,95 | 51,07 | 49,00 | 49,43 | -3,08% | - |
| 03.06.2024 | 51,05 | 51,97 | 49,74 | 51,00 | 0,10% | 10,00 |
| 31.05.2024 | 50,83 | 51,21 | 48,32 | 50,95 | 0,00% | 100,00 |
| 30.05.2024 | 50,56 | 51,76 | 50,21 | 50,95 | 0,00% | - |
| 29.05.2024 | 51,79 | 51,95 | 50,75 | 50,95 | -1,85% | 20,00 |
| 28.05.2024 | 51,06 | 52,40 | 49,72 | 51,91 | 0,95% | 10,00 |
| 27.05.2024 | 50,97 | 51,74 | 50,82 | 51,42 | 0,18% | - |
| 24.05.2024 | 51,05 | 52,02 | 50,59 | 51,33 | 0,59% | 98,00 |
| 23.05.2024 | 55,95 | 56,00 | 50,61 | 51,03 | -6,88% | - |
| 22.05.2024 | 54,24 | 55,28 | 53,93 | 54,80 | 1,14% | - |
| 21.05.2024 | 54,75 | 54,79 | 53,60 | 54,18 | -1,06% | 150,00 |
| 20.05.2024 | 53,50 | 55,43 | 53,05 | 54,76 | 2,68% | - |
| 17.05.2024 | 53,42 | 54,14 | 52,48 | 53,33 | 0,02% | - |
| 16.05.2024 | 54,73 | 55,10 | 53,15 | 53,32 | -2,56% | 880,00 |
| 15.05.2024 | 53,67 | 55,00 | 53,17 | 54,72 | 1,92% | - |
| 14.05.2024 | 52,76 | 54,12 | 52,33 | 53,69 | 1,78% | - |
| 13.05.2024 | 52,86 | 53,43 | 52,01 | 52,75 | 0,27% | - |
| 10.05.2024 | 51,95 | 53,44 | 51,92 | 52,61 | 1,43% | - |
| 09.05.2024 | 51,96 | 52,80 | 50,95 | 51,87 | -0,38% | - |
| 08.05.2024 | 52,47 | 52,74 | 51,29 | 52,07 | -0,06% | - |
| 07.05.2024 | 52,86 | 53,68 | 52,08 | 52,10 | -1,49% | - |
| 06.05.2024 | 52,10 | 53,62 | 52,07 | 52,89 | 1,57% | - |
| 03.05.2024 | 50,88 | 52,59 | 50,76 | 52,07 | 2,88% | - |
| 02.05.2024 | 49,40 | 51,11 | 49,02 | 50,61 | -1,04% | 170,00 |
| 30.04.2024 | 54,55 | 56,49 | 51,09 | 51,14 | -9,39% | 750,00 |
| 29.04.2024 | 55,72 | 56,77 | 54,71 | 56,44 | 1,95% | - |
| 26.04.2024 | 54,97 | 56,26 | 52,89 | 55,36 | 2,18% | - |
| 25.04.2024 | 51,84 | 54,64 | 51,00 | 54,18 | 2,07% | 15,00 |
| 24.04.2024 | 53,24 | 54,98 | 52,24 | 53,08 | 0,66% | - |
| 23.04.2024 | 51,33 | 53,35 | 50,93 | 52,73 | 2,61% | 210,00 |
| 22.04.2024 | 51,61 | 52,54 | 50,87 | 51,39 | 0,10% | 60,00 |
| 19.04.2024 | 52,43 | 53,06 | 50,41 | 51,34 | -3,71% | 150,00 |