37,784$
-5,56%
Echtzeit-Aktienkurs Rambus
Bid:
Ask:
Aktienkurse zur Rambus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 39,94 | 40,02 | 37,43 | 37,86 | -5,37% | 3.323.455,00 |
| 05.09.2024 | 40,07 | 41,06 | 39,57 | 40,01 | -1,60% | 1.354.538,00 |
| 04.09.2024 | 40,19 | 41,54 | 40,02 | 40,66 | 0,20% | 1.605.286,00 |
| 03.09.2024 | 43,41 | 43,75 | 40,38 | 40,58 | -9,26% | 2.588.391,00 |
| 30.08.2024 | 44,97 | 45,21 | 44,12 | 44,72 | 1,84% | 2.293.757,00 |
| 29.08.2024 | 44,57 | 45,40 | 43,71 | 43,91 | -0,05% | 1.169.847,00 |
| 28.08.2024 | 44,67 | 45,17 | 43,51 | 43,93 | -2,53% | 1.013.252,00 |
| 27.08.2024 | 44,52 | 45,53 | 44,00 | 45,07 | 0,45% | 963.479,00 |
| 26.08.2024 | 46,56 | 46,77 | 44,80 | 44,87 | -3,82% | 1.199.214,00 |
| 23.08.2024 | 46,76 | 47,61 | 46,12 | 46,65 | 2,33% | 1.449.459,00 |
| 22.08.2024 | 47,85 | 47,87 | 45,15 | 45,59 | -4,28% | 1.585.716,00 |
| 21.08.2024 | 46,70 | 47,98 | 46,52 | 47,63 | 2,96% | 938.991,00 |
| 20.08.2024 | 46,48 | 47,12 | 45,61 | 46,26 | -1,51% | 1.061.180,00 |
| 19.08.2024 | 46,18 | 47,16 | 45,56 | 46,97 | 1,40% | 1.042.097,00 |
| 16.08.2024 | 46,54 | 47,07 | 46,22 | 46,32 | -0,75% | 1.138.885,00 |
| 15.08.2024 | 45,20 | 47,15 | 44,75 | 46,67 | 7,14% | 2.156.073,00 |
| 14.08.2024 | 44,76 | 44,85 | 43,00 | 43,56 | -0,89% | 1.097.586,00 |
| 13.08.2024 | 43,04 | 44,20 | 42,94 | 43,95 | 2,61% | 2.388.491,00 |
| 12.08.2024 | 43,41 | 43,57 | 42,28 | 42,83 | -0,02% | 1.729.297,00 |
| 09.08.2024 | 42,99 | 43,80 | 42,50 | 42,84 | -1,31% | 1.446.534,00 |
| 08.08.2024 | 42,36 | 43,86 | 41,14 | 43,41 | 7,69% | 2.191.189,00 |
| 07.08.2024 | 42,79 | 42,98 | 40,17 | 40,31 | -2,40% | 1.798.003,00 |
| 06.08.2024 | 41,56 | 42,78 | 40,14 | 41,30 | -0,15% | 1.789.547,00 |
| 05.08.2024 | 39,08 | 42,67 | 38,91 | 41,36 | -1,76% | 2.421.455,00 |
| 02.08.2024 | 43,01 | 44,40 | 41,16 | 42,10 | -6,28% | 3.240.149,00 |
| 01.08.2024 | 50,88 | 51,25 | 44,34 | 44,92 | -12,67% | 4.314.950,00 |
| 31.07.2024 | 50,41 | 51,68 | 49,88 | 51,44 | 5,89% | 2.792.992,00 |
| 30.07.2024 | 52,72 | 52,83 | 48,10 | 48,58 | -12,99% | 3.919.472,00 |
| 29.07.2024 | 59,65 | 60,27 | 55,67 | 55,83 | -5,37% | 2.240.143,00 |
| 26.07.2024 | 58,36 | 59,76 | 56,86 | 59,00 | 3,87% | 1.591.503,00 |
| 25.07.2024 | 59,32 | 60,24 | 56,64 | 56,80 | -4,39% | 2.172.768,00 |
| 24.07.2024 | 62,08 | 62,75 | 59,23 | 59,41 | -5,98% | 1.548.191,00 |
| 23.07.2024 | 62,27 | 63,90 | 62,23 | 63,19 | -0,13% | 1.013.903,00 |
| 22.07.2024 | 59,22 | 63,39 | 58,68 | 63,27 | 9,14% | 1.794.445,00 |
| 19.07.2024 | 60,00 | 60,00 | 57,66 | 57,97 | -2,95% | 1.601.348,00 |
| 18.07.2024 | 60,00 | 60,96 | 58,02 | 59,73 | 0,25% | 1.317.532,00 |
| 17.07.2024 | 63,79 | 64,25 | 59,42 | 59,58 | -8,73% | 2.519.263,00 |
| 16.07.2024 | 65,00 | 65,51 | 64,16 | 65,28 | 0,60% | 997.394,00 |
| 15.07.2024 | 66,76 | 66,76 | 64,64 | 64,89 | -1,67% | 1.318.931,00 |
| 12.07.2024 | 66,05 | 67,74 | 65,21 | 65,99 | 1,18% | 1.251.546,00 |
| 11.07.2024 | 67,42 | 67,48 | 64,61 | 65,22 | -1,57% | 1.419.530,00 |
| 10.07.2024 | 64,47 | 66,47 | 64,35 | 66,26 | 3,73% | 1.089.501,00 |
| 09.07.2024 | 64,50 | 65,16 | 63,56 | 63,88 | -0,27% | 1.076.707,00 |
| 08.07.2024 | 62,57 | 64,32 | 62,35 | 64,05 | 3,39% | 1.042.266,00 |
| 05.07.2024 | 60,78 | 62,64 | 60,25 | 61,95 | 2,38% | 929.113,00 |
| 03.07.2024 | 60,00 | 61,35 | 59,65 | 60,51 | 0,97% | 561.810,00 |
| 02.07.2024 | 58,00 | 59,95 | 58,00 | 59,93 | 3,33% | 994.082,00 |
| 01.07.2024 | 58,46 | 58,46 | 56,84 | 58,00 | -1,29% | 1.068.903,00 |
| 28.06.2024 | 57,38 | 59,31 | 57,16 | 58,76 | 3,80% | 2.531.930,00 |
| 27.06.2024 | 55,88 | 57,87 | 55,68 | 56,61 | 1,29% | 1.623.323,00 |
| 26.06.2024 | 54,27 | 57,46 | 54,27 | 55,89 | 2,97% | 1.554.671,00 |
| 25.06.2024 | 53,81 | 54,43 | 52,87 | 54,28 | 1,61% | 950.266,00 |
| 24.06.2024 | 54,21 | 54,72 | 53,33 | 53,42 | -2,00% | 1.077.369,00 |
| 21.06.2024 | 54,34 | 55,32 | 53,56 | 54,51 | -0,11% | 1.995.126,00 |
| 20.06.2024 | 56,44 | 56,76 | 54,24 | 54,57 | -3,79% | 1.317.899,00 |
| 18.06.2024 | 56,47 | 57,45 | 55,91 | 56,72 | 0,35% | 1.144.449,00 |
| 17.06.2024 | 56,95 | 57,09 | 55,89 | 56,52 | -0,76% | 884.396,00 |
| 14.06.2024 | 55,95 | 57,12 | 55,81 | 56,95 | 0,00% | 969.939,00 |
| 13.06.2024 | 57,40 | 58,32 | 56,52 | 56,95 | -1,95% | 815.194,00 |
| 12.06.2024 | 57,77 | 59,31 | 57,18 | 58,08 | 3,53% | 912.838,00 |
| 11.06.2024 | 55,52 | 56,60 | 54,66 | 56,10 | 0,32% | 909.047,00 |
| 10.06.2024 | 54,79 | 56,44 | 54,55 | 55,92 | 0,63% | 998.597,00 |
| 07.06.2024 | 55,95 | 56,40 | 54,84 | 55,57 | -1,31% | 1.238.130,00 |
| 06.06.2024 | 56,70 | 56,74 | 55,00 | 56,31 | -1,16% | 1.122.338,00 |
| 05.06.2024 | 54,88 | 57,37 | 54,40 | 56,97 | 5,44% | 2.132.315,00 |
| 04.06.2024 | 55,26 | 55,39 | 53,53 | 54,03 | -2,82% | 1.230.788,00 |
| 03.06.2024 | 56,46 | 56,46 | 53,92 | 55,60 | 0,62% | 953.494,00 |
| 31.05.2024 | 55,36 | 55,36 | 52,58 | 55,26 | 0,11% | 2.058.696,00 |
| 30.05.2024 | 55,04 | 55,88 | 54,61 | 55,20 | 0,29% | 1.451.847,00 |
| 29.05.2024 | 55,14 | 55,98 | 54,94 | 55,04 | -2,41% | 1.051.676,00 |
| 28.05.2024 | 55,86 | 56,75 | 54,25 | 56,40 | 1,26% | 1.363.769,00 |
| 24.05.2024 | 55,61 | 56,22 | 55,01 | 55,70 | 1,00% | 1.279.241,00 |
| 23.05.2024 | 60,35 | 60,36 | 54,92 | 55,15 | -7,00% | 2.275.756,00 |
| 22.05.2024 | 59,56 | 59,67 | 58,68 | 59,30 | 0,82% | 875.822,00 |
| 21.05.2024 | 58,17 | 59,21 | 57,92 | 58,82 | -1,06% | 620.390,00 |
| 20.05.2024 | 57,93 | 60,00 | 57,60 | 59,45 | 2,55% | 1.113.207,00 |
| 17.05.2024 | 58,62 | 58,65 | 57,25 | 57,97 | 0,05% | 740.051,00 |
| 16.05.2024 | 59,54 | 59,62 | 57,89 | 57,94 | -2,65% | 1.113.400,00 |
| 15.05.2024 | 59,00 | 59,60 | 57,80 | 59,52 | 2,44% | 1.025.584,00 |
| 14.05.2024 | 57,26 | 58,23 | 57,05 | 58,10 | 2,04% | 897.435,00 |
| 13.05.2024 | 57,31 | 57,46 | 56,39 | 56,94 | 0,42% | 831.318,00 |
| 10.05.2024 | 56,59 | 57,44 | 56,29 | 56,70 | 1,39% | 867.802,00 |
| 09.05.2024 | 55,77 | 56,64 | 55,17 | 55,92 | -0,09% | 1.038.187,00 |
| 08.05.2024 | 55,37 | 56,38 | 55,20 | 55,97 | -0,57% | 584.793,00 |
| 07.05.2024 | 56,78 | 57,57 | 56,29 | 56,29 | -1,16% | 1.098.634,00 |
| 06.05.2024 | 56,72 | 57,55 | 56,33 | 56,95 | 1,55% | 1.112.312,00 |
| 03.05.2024 | 55,90 | 56,41 | 55,30 | 56,08 | 3,37% | 1.289.791,00 |
| 02.05.2024 | 53,97 | 54,58 | 52,57 | 54,25 | 2,88% | 1.785.402,00 |
| 01.05.2024 | 54,00 | 55,41 | 52,52 | 52,73 | -3,81% | 2.426.865,00 |
| 30.04.2024 | 58,00 | 59,75 | 54,77 | 54,82 | -9,36% | 2.821.167,00 |
| 29.04.2024 | 59,23 | 60,61 | 58,70 | 60,48 | 2,11% | 1.420.251,00 |
| 26.04.2024 | 58,03 | 59,85 | 57,45 | 59,23 | 1,91% | 1.329.199,00 |
| 25.04.2024 | 56,25 | 58,39 | 55,38 | 58,12 | 2,83% | 1.376.244,00 |
| 24.04.2024 | 57,60 | 58,56 | 56,09 | 56,52 | 0,14% | 1.305.325,00 |
| 23.04.2024 | 54,88 | 56,95 | 54,55 | 56,44 | 3,12% | 1.152.287,00 |
| 22.04.2024 | 55,55 | 55,64 | 54,35 | 54,73 | 0,09% | 1.539.523,00 |
| 19.04.2024 | 55,84 | 56,34 | 53,94 | 54,68 | -3,22% | 1.600.851,00 |
| 18.04.2024 | 56,76 | 57,78 | 55,97 | 56,50 | -1,31% | 1.387.935,00 |
| 17.04.2024 | 58,82 | 58,99 | 56,91 | 57,25 | -2,50% | 1.298.645,00 |
| 16.04.2024 | 58,66 | 59,04 | 58,12 | 58,72 | -0,47% | 843.907,00 |