122,425€
7,11%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 115,23 | 122,33 | 113,30 | 122,08 | 6,34% | 1.200,00 |
| 20.05.2026 | 105,43 | 115,18 | 105,43 | 114,80 | 9,15% | 195,00 |
| 19.05.2026 | 104,50 | 107,85 | 102,15 | 105,18 | -0,87% | 8.400,00 |
| 18.05.2026 | 108,58 | 111,60 | 103,15 | 106,10 | -2,86% | 2.890,00 |
| 15.05.2026 | 109,43 | 111,58 | 105,30 | 109,23 | -2,24% | 4.700,00 |
| 14.05.2026 | 114,70 | 115,53 | 109,95 | 111,73 | -3,00% | 450,00 |
| 13.05.2026 | 112,55 | 116,45 | 109,60 | 115,18 | 3,76% | 1.842,00 |
| 12.05.2026 | 111,63 | 112,45 | 103,65 | 111,00 | -2,82% | - |
| 11.05.2026 | 110,75 | 114,23 | 105,55 | 114,23 | 4,10% | 1.641,00 |
| 08.05.2026 | 108,18 | 111,73 | 106,40 | 109,73 | 1,62% | - |
| 07.05.2026 | 111,00 | 111,50 | 105,28 | 107,98 | -2,42% | - |
| 06.05.2026 | 102,65 | 112,75 | 102,60 | 110,65 | 9,66% | 1.051,00 |
| 05.05.2026 | 96,17 | 101,93 | 95,97 | 100,90 | 5,83% | 1.715,00 |
| 04.05.2026 | 98,98 | 99,58 | 93,41 | 95,34 | -2,82% | 2.930,00 |
| 30.04.2026 | 95,34 | 99,83 | 94,43 | 98,11 | 2,38% | 975,00 |
| 29.04.2026 | 96,03 | 99,20 | 90,39 | 95,83 | 0,84% | 1.745,00 |
| 28.04.2026 | 104,50 | 104,50 | 89,29 | 95,03 | -21,10% | 4.312,00 |
| 27.04.2026 | 134,75 | 137,73 | 120,43 | 120,45 | -10,93% | 2.912,00 |
| 24.04.2026 | 127,18 | 137,93 | 125,75 | 135,23 | 14,09% | 3.074,00 |
| 23.04.2026 | 112,48 | 118,88 | 111,83 | 118,53 | 5,52% | 8.200,00 |
| 22.04.2026 | 113,40 | 114,20 | 108,70 | 112,33 | 0,97% | 6.150,00 |
| 21.04.2026 | 108,05 | 113,25 | 108,05 | 111,25 | 3,30% | 900,00 |
| 20.04.2026 | 106,48 | 107,90 | 105,13 | 107,70 | -0,23% | 15.530,00 |
| 17.04.2026 | 101,75 | 108,93 | 101,50 | 107,95 | 6,46% | 750,00 |
| 16.04.2026 | 101,98 | 102,80 | 99,86 | 101,40 | -0,32% | 720,00 |
| 15.04.2026 | 103,15 | 104,05 | 100,11 | 101,73 | -1,50% | - |
| 14.04.2026 | 96,84 | 103,63 | 94,75 | 103,28 | 7,35% | 2.600,00 |
| 13.04.2026 | 93,76 | 96,90 | 92,25 | 96,20 | 2,45% | - |
| 10.04.2026 | 89,95 | 96,09 | 89,70 | 93,90 | 4,04% | 2.800,00 |
| 09.04.2026 | 86,82 | 90,44 | 85,38 | 90,25 | 3,72% | 110,00 |
| 08.04.2026 | 83,50 | 87,34 | 82,29 | 87,01 | 9,82% | 1.275,00 |
| 07.04.2026 | 79,98 | 80,93 | 77,46 | 79,23 | -1,75% | 12.954,00 |
| 02.04.2026 | 74,85 | 81,54 | 73,29 | 80,64 | 3,86% | 3.394,00 |
| 01.04.2026 | 74,46 | 78,17 | 74,25 | 77,64 | 4,40% | - |
| 31.03.2026 | 69,70 | 75,75 | 69,50 | 74,37 | 6,88% | - |
| 30.03.2026 | 78,22 | 79,18 | 68,01 | 69,58 | -10,62% | 400,00 |
| 27.03.2026 | 79,96 | 80,06 | 76,73 | 77,85 | -2,32% | 1.947,00 |
| 26.03.2026 | 82,22 | 82,26 | 78,92 | 79,70 | -3,93% | - |
| 25.03.2026 | 80,85 | 83,15 | 78,39 | 82,96 | 3,51% | 520,00 |
| 24.03.2026 | 80,67 | 81,23 | 78,37 | 80,15 | -0,48% | - |
| 23.03.2026 | 78,10 | 81,67 | 76,00 | 80,54 | 1,40% | 2.224,00 |
| 20.03.2026 | 81,13 | 82,23 | 77,99 | 79,43 | -2,28% | 7.600,00 |
| 19.03.2026 | 81,45 | 82,97 | 77,99 | 81,28 | -0,22% | - |
| 18.03.2026 | 82,56 | 82,83 | 80,03 | 81,46 | 0,46% | - |
| 17.03.2026 | 80,48 | 81,71 | 79,28 | 81,09 | 0,53% | - |
| 16.03.2026 | 83,50 | 85,74 | 80,52 | 80,66 | -1,96% | 3.300,00 |
| 13.03.2026 | 78,27 | 82,88 | 77,78 | 82,27 | 5,27% | - |
| 12.03.2026 | 79,07 | 79,37 | 75,69 | 78,15 | -1,88% | 650,00 |
| 11.03.2026 | 77,37 | 80,04 | 77,17 | 79,65 | 3,27% | 33.300,00 |
| 10.03.2026 | 76,18 | 79,21 | 75,96 | 77,13 | 1,42% | 2.215,00 |
| 09.03.2026 | 74,08 | 76,61 | 71,46 | 76,05 | 0,14% | 4.540,00 |
| 06.03.2026 | 79,40 | 79,90 | 75,23 | 75,94 | -4,14% | 1.622,00 |
| 05.03.2026 | 79,01 | 80,56 | 77,20 | 79,22 | 0,19% | 1.012,00 |
| 04.03.2026 | 74,56 | 81,15 | 74,46 | 79,07 | 4,87% | 3.475,00 |
| 03.03.2026 | 83,80 | 83,88 | 75,30 | 75,40 | -10,89% | 950,00 |
| 02.03.2026 | 83,50 | 87,16 | 80,76 | 84,61 | 0,27% | 3.400,00 |
| 27.02.2026 | 86,41 | 86,56 | 82,00 | 84,38 | -2,32% | 510,00 |
| 26.02.2026 | 85,34 | 87,06 | 84,01 | 86,38 | 0,88% | 2.024,00 |
| 25.02.2026 | 83,54 | 86,26 | 83,21 | 85,63 | 2,31% | - |
| 24.02.2026 | 82,50 | 86,08 | 81,46 | 83,70 | 3,54% | 12.850,00 |
| 23.02.2026 | 86,06 | 86,79 | 79,83 | 80,84 | -7,18% | 11.539,00 |
| 20.02.2026 | 88,36 | 90,36 | 86,78 | 87,09 | -1,54% | - |
| 19.02.2026 | 88,65 | 88,83 | 86,29 | 88,45 | -0,06% | - |
| 18.02.2026 | 86,23 | 89,96 | 86,19 | 88,50 | 2,86% | 1.110,00 |
| 17.02.2026 | 84,19 | 87,22 | 82,52 | 86,04 | 1,86% | - |
| 16.02.2026 | 85,94 | 86,24 | 84,20 | 84,47 | -1,62% | 1.680,00 |
| 13.02.2026 | 80,71 | 86,26 | 80,46 | 85,86 | 6,58% | 8.577,00 |
| 12.02.2026 | 84,49 | 85,75 | 79,53 | 80,56 | -3,85% | 3.420,00 |
| 11.02.2026 | 87,00 | 90,74 | 81,16 | 83,79 | -6,81% | 925,00 |
| 10.02.2026 | 93,15 | 93,98 | 88,91 | 89,91 | -3,44% | - |
| 09.02.2026 | 91,49 | 94,47 | 89,38 | 93,11 | 2,86% | 2.550,00 |
| 06.02.2026 | 80,86 | 91,48 | 80,79 | 90,52 | 8,72% | 972,00 |
| 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% | - |