82,750€
-0,25%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 80,86 | 81,44 | 80,79 | 81,40 | -2,23% | - |
| 05.02.2026 | 85,50 | 86,28 | 81,05 | 83,26 | -2,59% | 759,00 |
| 04.02.2026 | 82,34 | 86,52 | 80,34 | 85,47 | 3,73% | 2.756,00 |
| 03.02.2026 | 81,40 | 94,15 | 77,76 | 82,40 | -14,46% | 3.290,00 |
| 02.02.2026 | 92,50 | 108,70 | 92,21 | 96,33 | 0,26% | 4.760,00 |
| 30.01.2026 | 106,95 | 107,73 | 95,30 | 96,08 | -5,46% | - |
| 29.01.2026 | 104,08 | 104,95 | 96,17 | 101,63 | -2,42% | - |
| 28.01.2026 | 99,60 | 104,85 | 96,92 | 104,15 | 8,21% | 7.655,00 |
| 27.01.2026 | 96,49 | 99,68 | 95,78 | 96,25 | 0,20% | 1.155,00 |
| 26.01.2026 | 96,28 | 99,72 | 94,83 | 96,06 | -1,29% | - |
| 23.01.2026 | 105,33 | 106,25 | 96,12 | 97,32 | -7,93% | 5.030,00 |
| 22.01.2026 | 111,38 | 116,00 | 104,23 | 105,70 | -1,93% | 2.328,00 |
| 21.01.2026 | 93,97 | 111,75 | 93,96 | 107,78 | 14,75% | 6.476,00 |
| 20.01.2026 | 90,74 | 97,12 | 84,43 | 93,92 | 2,95% | 1.500,00 |
| 19.01.2026 | 91,96 | 92,11 | 90,75 | 91,23 | -2,01% | - |
| 16.01.2026 | 89,23 | 93,42 | 89,13 | 93,10 | 4,80% | 165,00 |
| 15.01.2026 | 87,40 | 93,13 | 86,22 | 88,84 | 2,82% | 5.736,00 |
| 14.01.2026 | 81,93 | 86,72 | 81,36 | 86,40 | 5,37% | - |
| 13.01.2026 | 79,57 | 83,61 | 79,33 | 82,00 | 2,99% | 4.768,00 |
| 12.01.2026 | 79,39 | 80,43 | 78,54 | 79,62 | -1,14% | - |
| 09.01.2026 | 78,42 | 81,92 | 78,16 | 80,54 | 2,69% | - |
| 08.01.2026 | 78,06 | 78,50 | 75,97 | 78,43 | 0,01% | 8.850,00 |
| 07.01.2026 | 82,77 | 83,36 | 77,09 | 78,42 | -5,50% | 2.900,00 |
| 06.01.2026 | 83,33 | 84,63 | 79,86 | 82,98 | 0,17% | 2.079,00 |
| 05.01.2026 | 87,00 | 88,22 | 82,83 | 82,84 | -2,22% | 5.600,00 |
| 02.01.2026 | 78,32 | 85,89 | 78,28 | 84,72 | 7,46% | 5.790,00 |
| 30.12.2025 | 79,35 | 79,89 | 78,84 | 78,84 | -0,32% | - |
| 29.12.2025 | 79,87 | 80,17 | 78,07 | 79,09 | -0,72% | - |
| 23.12.2025 | 80,81 | 81,06 | 79,30 | 79,66 | -3,42% | - |
| 22.12.2025 | 82,64 | 84,08 | 80,09 | 82,48 | -0,25% | 525,00 |
| 19.12.2025 | 78,26 | 83,42 | 78,22 | 82,69 | 6,20% | - |
| 18.12.2025 | 78,90 | 82,32 | 76,90 | 77,86 | 0,99% | 80,00 |
| 17.12.2025 | 80,88 | 83,96 | 76,44 | 77,10 | -4,27% | - |
| 16.12.2025 | 80,59 | 81,94 | 78,99 | 80,54 | 0,95% | - |
| 15.12.2025 | 79,84 | 83,25 | 79,29 | 79,78 | -4,55% | 100,00 |
| 12.12.2025 | 90,19 | 90,19 | 78,86 | 83,58 | -7,15% | 58,00 |
| 11.12.2025 | 89,41 | 90,97 | 86,10 | 90,02 | 1,19% | 15,00 |
| 10.12.2025 | 90,03 | 92,39 | 88,75 | 88,96 | -1,13% | 100,00 |
| 09.12.2025 | 89,42 | 90,91 | 87,64 | 89,98 | 2,48% | - |
| 08.12.2025 | 87,34 | 90,04 | 87,17 | 87,80 | -0,02% | 23,00 |
| 05.12.2025 | 85,04 | 89,39 | 84,66 | 87,82 | 5,20% | - |
| 04.12.2025 | 84,16 | 85,86 | 82,65 | 83,48 | -0,41% | 20,00 |
| 03.12.2025 | 82,81 | 84,62 | 80,02 | 83,82 | 0,36% | 200,00 |
| 02.12.2025 | 81,06 | 86,18 | 80,88 | 83,52 | 3,01% | - |
| 01.12.2025 | 80,50 | 82,30 | 79,20 | 81,08 | -4,05% | - |
| 28.11.2025 | 81,40 | 84,50 | 80,77 | 84,50 | 2,47% | 13,00 |
| 26.11.2025 | 80,21 | 83,18 | 79,28 | 82,46 | 4,64% | - |
| 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 |