76,860€
-0,18%
Echtzeit-Aktienkurs Rambus
Bid:
Ask:
Aktienkurse zur Rambus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 74,76 | 78,26 | 73,69 | 76,79 | -0,22% | - |
| 11.11.2026 | 76,00 | 79,16 | 75,29 | 76,96 | 6,34% | 2.552,00 |
| 10.11.2026 | 71,11 | 73,42 | 69,56 | 72,37 | 0,61% | - |
| 09.11.2026 | 66,87 | 73,28 | 64,87 | 71,93 | 7,53% | 2.415,00 |
| 06.11.2026 | 63,85 | 67,92 | 63,83 | 66,89 | 7,64% | 1.100,00 |
| 05.11.2026 | 72,69 | 73,00 | 60,72 | 62,14 | -15,55% | 5.623,00 |
| 04.11.2026 | 79,09 | 80,83 | 71,17 | 73,58 | -6,59% | 420,00 |
| 03.11.2026 | 75,02 | 79,87 | 74,86 | 78,77 | 4,97% | - |
| 02.11.2026 | 77,50 | 77,63 | 74,64 | 75,04 | -0,95% | 723,00 |
| 30.10.2026 | 77,00 | 78,85 | 73,56 | 75,76 | -4,25% | 384,00 |
| 29.10.2026 | 79,19 | 82,34 | 78,52 | 79,12 | -0,96% | 750,00 |
| 28.10.2026 | 81,20 | 82,00 | 79,05 | 79,89 | 0,33% | 775,00 |
| 27.10.2026 | 78,56 | 84,04 | 76,73 | 79,63 | 0,30% | 3.183,00 |
| 26.10.2026 | 76,20 | 84,94 | 74,68 | 79,39 | 3,78% | - |
| 23.10.2026 | 77,97 | 79,72 | 75,37 | 76,50 | 0,07% | 495,00 |
| 22.10.2026 | 80,21 | 80,67 | 75,82 | 76,45 | -7,43% | 1.870,00 |
| 21.10.2026 | 84,52 | 84,70 | 81,90 | 82,59 | 0,38% | - |
| 20.10.2026 | 82,17 | 84,32 | 79,72 | 82,28 | -0,34% | 1.326,00 |
| 19.10.2026 | 80,00 | 83,99 | 79,61 | 82,56 | 6,38% | - |
| 16.10.2026 | 82,73 | 82,77 | 77,28 | 77,61 | -6,34% | 2.091,00 |
| 15.10.2026 | 79,67 | 83,32 | 77,50 | 82,86 | 0,36% | 501,00 |
| 14.10.2026 | 87,49 | 87,66 | 82,46 | 82,56 | -5,79% | 10.080,00 |
| 13.10.2026 | 89,39 | 89,39 | 85,67 | 87,63 | -3,25% | 1.300,00 |
| 12.10.2026 | 96,19 | 96,26 | 90,30 | 90,57 | -5,58% | - |
| 09.10.2026 | 98,20 | 99,58 | 93,57 | 95,92 | -0,96% | 1.850,00 |
| 08.10.2026 | 99,34 | 99,62 | 94,76 | 96,85 | -2,76% | 2.425,00 |
| 07.10.2026 | 101,53 | 101,88 | 97,73 | 99,60 | -1,14% | - |
| 06.10.2026 | 98,49 | 102,08 | 97,57 | 100,75 | 2,44% | 3.021,00 |
| 05.10.2026 | 100,42 | 101,15 | 97,35 | 98,35 | -1,10% | 207,00 |
| 02.10.2026 | 96,01 | 100,53 | 95,55 | 99,44 | 4,28% | 150,00 |
| 01.10.2026 | 96,59 | 96,69 | 93,73 | 95,36 | 1,20% | 132,00 |
| 30.09.2026 | 90,88 | 94,99 | 89,37 | 94,23 | 3,61% | - |
| 29.09.2026 | 89,50 | 92,44 | 89,48 | 90,95 | 1,22% | - |
| 28.09.2026 | 90,05 | 92,12 | 87,51 | 89,85 | -2,62% | 300,00 |
| 25.09.2026 | 92,54 | 94,75 | 90,92 | 92,27 | 0,41% | 630,00 |
| 24.09.2026 | 90,70 | 95,50 | 87,48 | 91,89 | 1,11% | 5.305,00 |
| 23.09.2026 | 92,60 | 93,17 | 88,20 | 90,88 | -1,15% | 8.968,00 |
| 22.09.2026 | 84,00 | 93,11 | 83,22 | 91,94 | 8,70% | 180,00 |
| 21.09.2026 | 77,34 | 85,93 | 77,07 | 84,58 | 10,88% | 5.480,00 |
| 18.09.2026 | 75,07 | 76,56 | 74,02 | 76,28 | 1,98% | 200,00 |
| 17.09.2026 | 71,61 | 74,84 | 71,56 | 74,80 | 5,38% | - |
| 16.09.2026 | 72,50 | 73,55 | 70,15 | 70,98 | -1,25% | - |
| 15.09.2026 | 69,92 | 72,18 | 69,35 | 71,88 | 3,19% | - |
| 14.09.2026 | 73,00 | 73,17 | 69,29 | 69,66 | -7,10% | 2.500,00 |
| 11.09.2026 | 73,75 | 75,92 | 73,74 | 74,98 | 1,96% | - |
| 10.09.2026 | 75,44 | 75,46 | 72,45 | 73,54 | -2,43% | 588,00 |
| 09.09.2026 | 74,91 | 76,71 | 73,37 | 75,37 | 0,84% | 1.550,00 |
| 08.09.2026 | 75,45 | 76,10 | 74,06 | 74,74 | 2,02% | 2.028,00 |
| 07.09.2026 | 73,62 | 73,62 | 73,08 | 73,26 | -0,33% | - |
| 04.09.2026 | 72,75 | 74,76 | 72,18 | 73,50 | 1,30% | - |
| 03.09.2026 | 73,06 | 73,26 | 70,13 | 72,56 | -0,78% | 42,00 |
| 02.09.2026 | 72,88 | 73,16 | 70,84 | 73,13 | 0,47% | - |
| 01.09.2026 | 74,82 | 74,85 | 71,49 | 72,79 | -2,48% | - |
| 31.08.2026 | 74,25 | 75,51 | 73,62 | 74,64 | 0,91% | 154,00 |
| 28.08.2026 | 77,96 | 78,10 | 73,19 | 73,97 | -5,40% | 375,00 |
| 27.08.2026 | 79,37 | 80,29 | 77,08 | 78,19 | 1,23% | - |
| 26.08.2026 | 77,26 | 77,91 | 76,04 | 77,24 | 0,40% | - |
| 25.08.2026 | 75,72 | 77,53 | 75,62 | 76,93 | 2,99% | - |
| 24.08.2026 | 77,18 | 77,65 | 73,86 | 74,70 | -4,50% | 6.400,00 |
| 21.08.2026 | 78,98 | 80,65 | 76,97 | 78,22 | -0,74% | - |
| 20.08.2026 | 78,50 | 79,90 | 76,58 | 78,80 | 1,27% | 2.350,00 |
| 19.08.2026 | 80,09 | 82,36 | 76,53 | 77,81 | -3,93% | 500,00 |
| 18.08.2026 | 85,67 | 85,89 | 79,41 | 80,99 | -6,91% | 2.100,00 |
| 17.08.2026 | 87,65 | 89,85 | 86,87 | 87,00 | -0,20% | - |
| 14.08.2026 | 86,28 | 87,18 | 84,53 | 87,17 | 1,15% | - |
| 13.08.2026 | 88,01 | 89,20 | 85,96 | 86,18 | -1,68% | - |
| 12.08.2026 | 84,10 | 88,98 | 84,05 | 87,65 | 4,94% | 1.304,00 |
| 11.08.2026 | 85,00 | 85,48 | 82,33 | 83,52 | 0,52% | 3.080,00 |
| 10.08.2026 | 88,50 | 89,91 | 83,05 | 83,09 | -5,29% | 600,00 |
| 07.08.2026 | 85,36 | 89,33 | 85,20 | 87,73 | 3,50% | 2.070,00 |
| 06.08.2026 | 83,29 | 88,06 | 81,53 | 84,76 | 0,71% | - |
| 05.08.2026 | 87,75 | 90,07 | 84,10 | 84,16 | -3,45% | 900,00 |
| 04.08.2026 | 81,29 | 87,89 | 81,19 | 87,17 | 8,79% | 171,00 |
| 03.08.2026 | 80,50 | 81,37 | 75,02 | 80,13 | 1,53% | 1.970,00 |
| 31.07.2026 | 80,93 | 83,03 | 77,63 | 78,92 | 1,60% | 192,00 |
| 30.07.2026 | 72,71 | 78,78 | 72,54 | 77,68 | 7,31% | 1.860,00 |
| 29.07.2026 | 75,89 | 80,57 | 72,33 | 72,39 | -6,11% | 13.791,00 |
| 28.07.2026 | 83,79 | 84,49 | 75,83 | 77,10 | -8,35% | - |
| 27.07.2026 | 86,79 | 87,49 | 80,60 | 84,12 | -0,26% | 171,00 |
| 24.07.2026 | 90,92 | 90,92 | 83,82 | 84,34 | -7,04% | - |
| 23.07.2026 | 90,00 | 91,64 | 88,11 | 90,73 | -0,32% | 3.204,00 |
| 22.07.2026 | 92,10 | 93,08 | 88,91 | 91,02 | -1,87% | 1.338,00 |
| 21.07.2026 | 91,00 | 95,32 | 90,77 | 92,75 | 5,13% | 3.520,00 |
| 20.07.2026 | 88,76 | 92,79 | 88,14 | 88,22 | -0,50% | 1.192,00 |
| 17.07.2026 | 85,25 | 91,95 | 81,27 | 88,66 | 0,00% | 9.000,00 |
| 16.07.2026 | 89,94 | 90,04 | 85,78 | 88,66 | -0,96% | 5.050,00 |
| 15.07.2026 | 94,00 | 94,57 | 86,37 | 89,52 | -2,97% | 180,00 |
| 14.07.2026 | 92,00 | 94,62 | 89,49 | 92,26 | 1,87% | 1.640,00 |
| 13.07.2026 | 94,50 | 96,01 | 89,74 | 90,57 | -7,80% | 276,00 |
| 10.07.2026 | 100,27 | 100,28 | 95,25 | 98,23 | -1,66% | 8.600,00 |
| 09.07.2026 | 97,18 | 104,68 | 96,97 | 99,89 | 4,11% | 1.450,00 |
| 08.07.2026 | 92,66 | 96,27 | 88,93 | 95,95 | 4,92% | - |
| 07.07.2026 | 96,75 | 97,17 | 89,60 | 91,45 | -7,54% | 1.030,00 |
| 06.07.2026 | 102,50 | 107,13 | 98,65 | 98,91 | -4,89% | 1.030,00 |
| 03.07.2026 | 99,63 | 104,00 | 99,63 | 104,00 | 5,58% | 205,00 |
| 02.07.2026 | 109,35 | 111,53 | 94,97 | 98,50 | -9,49% | 3.926,00 |
| 01.07.2026 | 116,53 | 116,55 | 108,38 | 108,83 | -6,25% | 124,00 |
| 30.06.2026 | 110,20 | 116,88 | 106,75 | 116,08 | 7,10% | - |
| 29.06.2026 | 101,50 | 109,48 | 96,91 | 108,38 | 7,49% | - |
| 26.06.2026 | 105,50 | 105,95 | 99,90 | 100,83 | -7,31% | - |