62,910€
-0,08%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 63,10 | 64,42 | 62,14 | 62,87 | -0,14% | 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% | - |
| 08.07.2025 | 54,45 | 56,32 | 54,18 | 55,61 | 2,17% | - |
| 07.07.2025 | 55,69 | 56,15 | 53,98 | 54,43 | -1,98% | - |
| 04.07.2025 | 55,77 | 55,77 | 55,49 | 55,53 | -0,80% | - |
| 03.07.2025 | 55,17 | 56,64 | 55,15 | 55,98 | 1,63% | - |
| 02.07.2025 | 54,71 | 55,79 | 54,02 | 55,08 | 1,08% | 125,00 |
| 01.07.2025 | 54,21 | 55,07 | 52,45 | 54,49 | 0,31% | - |
| 30.06.2025 | 55,11 | 55,58 | 53,62 | 54,32 | -0,64% | - |
| 27.06.2025 | 53,68 | 54,86 | 53,06 | 54,67 | 2,36% | - |
| 26.06.2025 | 53,45 | 53,83 | 52,69 | 53,41 | 0,60% | 19,00 |
| 25.06.2025 | 53,67 | 54,46 | 52,37 | 53,09 | -1,04% | - |
| 24.06.2025 | 52,25 | 54,22 | 52,24 | 53,65 | 3,55% | - |
| 23.06.2025 | 51,87 | 53,03 | 50,82 | 51,81 | 0,52% | 200,00 |
| 20.06.2025 | 52,45 | 53,47 | 50,86 | 51,54 | -0,94% | - |
| 19.06.2025 | 52,66 | 52,66 | 51,96 | 52,03 | -1,44% | - |
| 18.06.2025 | 52,18 | 53,32 | 51,68 | 52,79 | 1,17% | 50,00 |
| 17.06.2025 | 52,02 | 52,99 | 51,65 | 52,18 | -0,10% | - |
| 16.06.2025 | 50,42 | 52,55 | 50,36 | 52,23 | 3,84% | 10,00 |
| 13.06.2025 | 50,96 | 52,16 | 50,05 | 50,30 | -4,03% | - |
| 12.06.2025 | 53,25 | 53,52 | 51,92 | 52,41 | -1,67% | - |
| 11.06.2025 | 52,51 | 55,22 | 51,98 | 53,30 | 1,99% | - |
| 10.06.2025 | 51,68 | 52,92 | 51,51 | 52,26 | 1,06% | 50,00 |
| 09.06.2025 | 50,18 | 52,68 | 50,15 | 51,71 | 2,68% | - |
| 06.06.2025 | 49,60 | 51,00 | 49,37 | 50,36 | 1,86% | - |
| 05.06.2025 | 50,03 | 50,98 | 48,94 | 49,44 | -1,30% | - |
| 04.06.2025 | 49,54 | 50,62 | 48,95 | 50,09 | 1,14% | - |
| 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% | - |