78,800€
-1,82%
Echtzeit-Aktienkurs Rambus
Bid:
Ask:
Aktienkurse zur Rambus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 80,37 | 80,43 | 75,94 | 78,80 | -1,82% | 1.012,00 |
| 24.11.2025 | 76,89 | 81,51 | 76,85 | 80,26 | 6,76% | 1.070,00 |
| 21.11.2025 | 75,12 | 78,28 | 71,52 | 75,18 | -0,92% | 100,00 |
| 20.11.2025 | 82,40 | 83,45 | 73,97 | 75,88 | -3,33% | 200,00 |
| 19.11.2025 | 75,56 | 80,07 | 75,56 | 78,49 | 3,37% | - |
| 18.11.2025 | 76,75 | 78,14 | 74,99 | 75,93 | -4,92% | - |
| 17.11.2025 | 82,54 | 83,71 | 76,55 | 79,86 | 6,48% | 50,00 |
| 14.11.2025 | 79,29 | 83,43 | 75,00 | 75,00 | -12,05% | 172,00 |
| 13.11.2025 | 88,52 | 88,52 | 77,46 | 85,28 | -3,13% | 300,00 |
| 12.11.2025 | 91,08 | 93,00 | 87,34 | 88,04 | -1,83% | - |
| 11.11.2025 | 95,56 | 95,57 | 88,59 | 89,68 | -6,74% | 60,00 |
| 10.11.2025 | 95,48 | 99,15 | 94,73 | 96,16 | 8,95% | 400,00 |
| 07.11.2025 | 92,55 | 93,27 | 86,75 | 88,26 | -5,60% | 505,00 |
| 06.11.2025 | 93,85 | 95,43 | 89,68 | 93,50 | -1,70% | 680,00 |
| 05.11.2025 | 86,67 | 96,11 | 86,23 | 95,12 | 8,66% | - |
| 04.11.2025 | 90,58 | 90,61 | 86,80 | 87,54 | -4,27% | 270,00 |
| 03.11.2025 | 89,34 | 92,50 | 89,31 | 91,44 | 2,42% | - |
| 31.10.2025 | 94,05 | 95,78 | 87,85 | 89,28 | -5,00% | 120,00 |
| 30.10.2025 | 96,21 | 96,96 | 91,95 | 93,98 | 5,22% | 30,00 |
| 29.10.2025 | 89,71 | 98,14 | 89,32 | 89,32 | 7,69% | 102,00 |
| 28.10.2025 | 77,45 | 92,64 | 76,65 | 82,94 | -13,71% | 199,00 |
| 27.10.2025 | 94,44 | 98,62 | 86,92 | 96,12 | 4,33% | 307,00 |
| 24.10.2025 | 88,21 | 93,37 | 87,93 | 92,13 | 5,16% | - |
| 23.10.2025 | 81,64 | 87,99 | 80,80 | 87,61 | 7,51% | - |
| 22.10.2025 | 84,03 | 84,37 | 78,99 | 81,49 | -2,85% | - |
| 21.10.2025 | 84,03 | 84,79 | 82,51 | 83,88 | -0,64% | 40,00 |
| 20.10.2025 | 82,92 | 85,92 | 82,82 | 84,42 | 2,06% | 40,00 |
| 17.10.2025 | 82,96 | 84,65 | 80,58 | 82,72 | -1,47% | 250,00 |
| 16.10.2025 | 83,53 | 86,79 | 82,24 | 83,95 | 1,05% | - |
| 15.10.2025 | 82,46 | 84,54 | 81,76 | 83,08 | 1,54% | - |
| 14.10.2025 | 82,89 | 83,80 | 80,16 | 81,82 | -2,11% | - |
| 13.10.2025 | 79,13 | 84,47 | 78,77 | 83,58 | 7,71% | 180,00 |
| 10.10.2025 | 85,44 | 85,49 | 76,66 | 77,60 | -8,53% | 33,00 |
| 09.10.2025 | 85,50 | 86,45 | 83,14 | 84,84 | -0,93% | - |
| 08.10.2025 | 83,43 | 86,54 | 81,92 | 85,64 | 3,16% | - |
| 07.10.2025 | 86,33 | 87,60 | 81,90 | 83,02 | -5,05% | 220,00 |
| 06.10.2025 | 85,66 | 89,24 | 84,25 | 87,44 | 3,90% | 474,00 |
| 03.10.2025 | 88,56 | 89,42 | 83,13 | 84,16 | -5,10% | 105,00 |
| 02.10.2025 | 88,20 | 90,33 | 87,43 | 88,68 | 0,66% | 42,00 |
| 01.10.2025 | 87,90 | 89,75 | 85,88 | 88,10 | -0,92% | 24,00 |
| 30.09.2025 | 88,59 | 90,98 | 86,85 | 88,92 | 0,41% | 4,00 |
| 29.09.2025 | 87,63 | 91,37 | 87,63 | 88,56 | 1,65% | - |
| 26.09.2025 | 85,85 | 88,36 | 85,22 | 87,12 | 1,42% | - |
| 25.09.2025 | 85,62 | 86,96 | 82,00 | 85,90 | 0,40% | - |
| 24.09.2025 | 87,67 | 87,96 | 83,01 | 85,56 | -5,98% | 34,00 |
| 23.09.2025 | 90,88 | 92,75 | 84,62 | 91,00 | 5,23% | 69,00 |
| 22.09.2025 | 87,80 | 92,13 | 85,97 | 86,48 | -1,23% | 25,00 |
| 19.09.2025 | 92,04 | 92,12 | 85,69 | 87,56 | 0,02% | 820,00 |
| 18.09.2025 | 84,21 | 91,58 | 83,71 | 87,54 | 6,78% | 350,00 |
| 17.09.2025 | 81,85 | 84,38 | 79,43 | 81,98 | 1,09% | 50,00 |
| 16.09.2025 | 80,72 | 83,75 | 80,12 | 81,10 | -0,04% | 112,00 |
| 15.09.2025 | 73,61 | 85,84 | 72,70 | 81,13 | 10,68% | - |
| 12.09.2025 | 77,40 | 77,40 | 72,66 | 73,30 | -2,76% | 546,00 |
| 11.09.2025 | 65,60 | 77,02 | 65,60 | 75,38 | 14,04% | 12,00 |
| 10.09.2025 | 63,56 | 66,40 | 63,46 | 66,10 | 4,32% | 1.935,00 |
| 09.09.2025 | 62,30 | 64,63 | 61,24 | 63,36 | 2,33% | - |
| 08.09.2025 | 63,97 | 65,38 | 61,69 | 61,92 | -3,10% | - |
| 05.09.2025 | 64,87 | 67,10 | 63,36 | 63,90 | -1,31% | - |
| 04.09.2025 | 63,26 | 64,80 | 62,65 | 64,75 | 3,20% | - |
| 03.09.2025 | 63,10 | 64,42 | 62,14 | 62,74 | -0,35% | 160,00 |
| 02.09.2025 | 62,92 | 63,51 | 60,75 | 62,96 | 0,06% | 1.223,00 |
| 01.09.2025 | 62,51 | 63,28 | 62,34 | 62,92 | -0,16% | 362,00 |
| 29.08.2025 | 69,70 | 69,75 | 62,35 | 63,02 | -9,38% | 150,00 |
| 28.08.2025 | 64,66 | 70,31 | 63,94 | 69,54 | 7,38% | 25,00 |
| 27.08.2025 | 64,56 | 65,71 | 64,15 | 64,76 | 0,68% | - |
| 26.08.2025 | 62,93 | 65,21 | 62,76 | 64,32 | 1,85% | 6,00 |
| 25.08.2025 | 63,34 | 63,86 | 62,29 | 63,15 | 0,33% | - |
| 22.08.2025 | 60,71 | 63,92 | 60,41 | 62,94 | 3,66% | - |
| 21.08.2025 | 59,88 | 61,45 | 59,43 | 60,72 | 1,52% | 25,00 |
| 20.08.2025 | 59,77 | 60,11 | 57,49 | 59,81 | -0,12% | 600,00 |
| 19.08.2025 | 64,72 | 65,02 | 59,58 | 59,88 | -7,81% | - |
| 18.08.2025 | 63,96 | 65,24 | 63,22 | 64,95 | 2,38% | - |
| 15.08.2025 | 65,42 | 65,42 | 62,66 | 63,44 | -2,76% | 14,00 |
| 14.08.2025 | 65,54 | 66,21 | 64,45 | 65,24 | -0,62% | 150,00 |
| 13.08.2025 | 65,63 | 67,07 | 64,25 | 65,65 | 0,24% | 175,00 |
| 12.08.2025 | 62,70 | 65,91 | 62,19 | 65,49 | 4,48% | 45,00 |
| 11.08.2025 | 64,15 | 64,75 | 62,11 | 62,68 | 0,14% | 535,00 |
| 08.08.2025 | 61,85 | 64,15 | 61,83 | 62,59 | 1,36% | 230,00 |
| 07.08.2025 | 61,87 | 63,51 | 60,48 | 61,75 | 0,57% | 315,00 |
| 06.08.2025 | 63,90 | 64,04 | 60,59 | 61,40 | -3,69% | 900,00 |
| 05.08.2025 | 65,57 | 66,26 | 62,85 | 63,75 | -2,61% | 60,00 |
| 04.08.2025 | 62,87 | 65,50 | 62,33 | 65,46 | 4,59% | - |
| 01.08.2025 | 64,46 | 64,46 | 59,90 | 62,59 | -3,41% | 400,00 |
| 31.07.2025 | 65,30 | 66,50 | 63,84 | 64,80 | -1,47% | 20,00 |
| 30.07.2025 | 63,04 | 66,62 | 62,88 | 65,77 | 3,82% | 48,00 |
| 29.07.2025 | 59,40 | 63,69 | 56,60 | 63,35 | 14,29% | 710,00 |
| 28.07.2025 | 54,30 | 56,06 | 54,13 | 55,43 | 3,59% | - |
| 25.07.2025 | 54,89 | 55,09 | 53,48 | 53,51 | -2,05% | - |
| 24.07.2025 | 56,19 | 56,97 | 53,32 | 54,63 | -2,48% | - |
| 23.07.2025 | 56,84 | 57,28 | 55,08 | 56,02 | -1,18% | - |
| 22.07.2025 | 59,27 | 59,47 | 55,43 | 56,69 | -3,87% | 145,00 |
| 21.07.2025 | 58,78 | 60,09 | 58,30 | 58,97 | 0,46% | - |
| 18.07.2025 | 59,06 | 59,74 | 57,76 | 58,70 | -0,19% | 140,00 |
| 17.07.2025 | 57,62 | 59,59 | 57,24 | 58,81 | 2,47% | - |
| 16.07.2025 | 55,63 | 57,72 | 54,77 | 57,39 | 3,20% | - |
| 15.07.2025 | 54,41 | 56,33 | 53,98 | 55,61 | 2,58% | - |
| 14.07.2025 | 54,38 | 54,80 | 52,28 | 54,21 | -1,06% | - |
| 11.07.2025 | 55,17 | 55,49 | 54,19 | 54,79 | -0,87% | - |
| 10.07.2025 | 55,05 | 56,38 | 54,79 | 55,27 | -0,07% | - |
| 09.07.2025 | 55,58 | 56,42 | 54,65 | 55,31 | -0,54% | - |