53,240€
-1,41%
Echtzeit-Aktienkurs Rambus
Bid:
Ask:
Aktienkurse zur Rambus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.04.2024 | 53,87 | 54,41 | 52,37 | 53,32 | -1,06% | - |
| 17.04.2024 | 55,16 | 55,63 | 53,11 | 53,89 | -2,44% | - |
| 16.04.2024 | 55,56 | 55,84 | 54,44 | 55,24 | -0,54% | - |
| 15.04.2024 | 56,90 | 57,58 | 54,83 | 55,54 | -1,80% | 75,00 |
| 12.04.2024 | 58,20 | 58,41 | 56,09 | 56,56 | -2,65% | 70,00 |
| 11.04.2024 | 55,61 | 58,38 | 55,39 | 58,10 | 4,50% | - |
| 10.04.2024 | 56,68 | 57,11 | 54,51 | 55,60 | -1,89% | - |
| 09.04.2024 | 55,56 | 57,11 | 55,44 | 56,67 | 2,11% | 150,00 |
| 08.04.2024 | 55,44 | 56,34 | 54,72 | 55,50 | 0,16% | 25,00 |
| 05.04.2024 | 54,57 | 56,13 | 54,37 | 55,41 | 1,89% | - |
| 04.04.2024 | 55,78 | 57,17 | 53,82 | 54,38 | -2,26% | - |
| 03.04.2024 | 55,02 | 56,27 | 54,16 | 55,64 | 0,78% | 2.500,00 |
| 02.04.2024 | 57,97 | 58,21 | 54,76 | 55,21 | -2,99% | - |
| 28.03.2024 | 58,25 | 58,94 | 56,74 | 56,91 | -1,11% | - |
| 27.03.2024 | 57,43 | 58,62 | 56,32 | 57,55 | -0,24% | 70,00 |
| 26.03.2024 | 56,96 | 58,52 | 56,67 | 57,69 | -0,07% | 5,00 |
| 25.03.2024 | 58,43 | 58,56 | 56,60 | 57,73 | -1,08% | 100,00 |
| 22.03.2024 | 59,71 | 60,07 | 57,14 | 58,36 | -1,37% | 25,00 |
| 21.03.2024 | 56,25 | 60,86 | 56,13 | 59,17 | 3,44% | 18,00 |
| 20.03.2024 | 54,10 | 57,36 | 53,08 | 57,20 | 3,62% | 8,00 |
| 19.03.2024 | 55,52 | 55,88 | 52,51 | 55,20 | -3,53% | 150,00 |
| 18.03.2024 | 55,68 | 57,23 | 54,91 | 57,22 | 1,42% | - |
| 15.03.2024 | 55,88 | 56,80 | 53,83 | 56,42 | 4,31% | - |
| 14.03.2024 | 56,34 | 56,91 | 53,45 | 54,09 | -4,23% | 334,00 |
| 13.03.2024 | 58,05 | 58,33 | 55,33 | 56,48 | -3,49% | - |
| 12.03.2024 | 57,44 | 58,53 | 56,80 | 58,52 | 1,00% | 240,00 |
| 11.03.2024 | 58,00 | 58,21 | 55,75 | 57,94 | -0,65% | - |
| 08.03.2024 | 59,63 | 61,14 | 57,84 | 58,32 | -2,39% | 1.420,00 |
| 07.03.2024 | 57,83 | 60,79 | 57,83 | 59,75 | 2,26% | - |
| 06.03.2024 | 56,87 | 59,09 | 56,84 | 58,43 | 3,29% | - |
| 05.03.2024 | 57,88 | 58,05 | 55,69 | 56,57 | -2,72% | - |
| 04.03.2024 | 59,54 | 60,78 | 57,45 | 58,15 | -2,29% | 120,00 |
| 01.03.2024 | 54,99 | 60,83 | 54,74 | 59,51 | 8,59% | 58,00 |
| 29.02.2024 | 52,41 | 55,50 | 51,78 | 54,80 | 4,44% | 50,00 |
| 28.02.2024 | 53,18 | 53,20 | 51,71 | 52,47 | -1,30% | - |
| 27.02.2024 | 53,84 | 55,05 | 53,03 | 53,16 | -1,57% | 5.000,00 |
| 26.02.2024 | 51,57 | 54,81 | 51,57 | 54,01 | 4,73% | 44,00 |
| 23.02.2024 | 53,49 | 53,68 | 51,03 | 51,57 | -3,63% | - |
| 22.02.2024 | 53,58 | 54,71 | 53,20 | 53,51 | 2,82% | - |
| 21.02.2024 | 50,45 | 52,25 | 49,79 | 52,04 | 2,12% | - |
| 20.02.2024 | 52,19 | 52,25 | 50,11 | 50,96 | -2,58% | - |
| 19.02.2024 | 52,23 | 52,48 | 52,03 | 52,31 | 0,46% | 11,00 |
| 16.02.2024 | 52,68 | 53,32 | 51,05 | 52,07 | -0,48% | 200,00 |
| 15.02.2024 | 53,22 | 53,67 | 51,52 | 52,32 | -1,56% | 9,00 |
| 14.02.2024 | 51,60 | 53,53 | 51,60 | 53,15 | 2,98% | 120,00 |
| 13.02.2024 | 53,85 | 53,87 | 50,35 | 51,61 | -3,71% | 10,00 |
| 12.02.2024 | 54,28 | 55,70 | 53,30 | 53,60 | -1,52% | 86,00 |
| 09.02.2024 | 52,21 | 55,08 | 51,99 | 54,43 | 4,33% | 100,00 |
| 08.02.2024 | 49,53 | 53,50 | 49,42 | 52,17 | 4,84% | 313,00 |
| 07.02.2024 | 51,32 | 52,44 | 49,29 | 49,76 | -3,27% | 275,00 |
| 06.02.2024 | 63,22 | 63,95 | 50,77 | 51,44 | -19,13% | 428,00 |
| 05.02.2024 | 63,77 | 65,16 | 63,22 | 63,61 | -0,28% | 200,00 |
| 02.02.2024 | 63,58 | 64,27 | 62,19 | 63,79 | 1,75% | 52,00 |
| 01.02.2024 | 63,61 | 64,66 | 62,12 | 62,69 | -1,15% | - |
| 31.01.2024 | 65,12 | 65,56 | 62,87 | 63,42 | -3,70% | - |
| 30.01.2024 | 67,49 | 68,06 | 65,10 | 65,86 | -2,36% | - |
| 29.01.2024 | 65,89 | 67,74 | 65,27 | 67,45 | 2,66% | - |
| 26.01.2024 | 66,30 | 67,57 | 64,56 | 65,70 | -2,78% | 60,00 |
| 25.01.2024 | 67,33 | 70,08 | 67,14 | 67,58 | 0,22% | 50,00 |
| 24.01.2024 | 68,27 | 69,89 | 66,73 | 67,43 | -0,68% | 83,00 |
| 23.01.2024 | 68,09 | 69,39 | 67,06 | 67,89 | -0,09% | - |
| 22.01.2024 | 67,60 | 70,31 | 65,92 | 67,95 | 1,16% | 60,00 |
| 19.01.2024 | 63,78 | 67,63 | 63,75 | 67,17 | 5,53% | 130,00 |
| 18.01.2024 | 62,17 | 64,72 | 61,84 | 63,65 | 2,50% | - |
| 17.01.2024 | 62,95 | 63,22 | 60,46 | 62,10 | -1,97% | 500,00 |
| 16.01.2024 | 59,51 | 66,29 | 59,09 | 63,35 | 5,62% | 25,00 |
| 15.01.2024 | 59,96 | 59,98 | 59,96 | 59,98 | 0,50% | 32,00 |
| 12.01.2024 | 59,94 | 59,94 | 59,68 | 59,68 | 0,27% | - |
| 11.01.2024 | 59,24 | 59,52 | 59,24 | 59,52 | -0,37% | 140,00 |
| 10.01.2024 | 60,62 | 60,76 | 59,74 | 59,74 | -2,07% | 157,00 |
| 09.01.2024 | 60,38 | 61,00 | 60,38 | 61,00 | 5,65% | 33,00 |
| 08.01.2024 | 57,74 | 57,74 | 57,74 | 57,74 | 2,09% | - |
| 05.01.2024 | 56,56 | 56,56 | 56,56 | 56,56 | -2,28% | - |
| 04.01.2024 | 57,88 | 57,88 | 57,88 | 57,88 | -0,86% | - |
| 03.01.2024 | 59,12 | 59,86 | 58,38 | 58,38 | -4,67% | 200,00 |
| 02.01.2024 | 61,04 | 61,24 | 61,04 | 61,24 | -0,81% | 51,00 |
| 29.12.2023 | 61,74 | 61,74 | 61,74 | 61,74 | 0,68% | - |
| 28.12.2023 | 61,32 | 61,32 | 61,32 | 61,32 | -0,29% | - |
| 27.12.2023 | 62,96 | 62,96 | 61,50 | 61,50 | -1,60% | 3,00 |
| 22.12.2023 | 62,50 | 62,50 | 62,50 | 62,50 | 5,25% | - |