96,745$
-14,92%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 107,77 | 110,37 | 91,95 | 97,02 | -14,67% | - |
| 02.02.2026 | 111,38 | 128,23 | 110,76 | 113,71 | -0,11% | 6.884.458,00 |
| 30.01.2026 | 125,87 | 127,03 | 112,84 | 113,83 | -6,41% | 3.201.453,00 |
| 29.01.2026 | 123,84 | 125,71 | 114,71 | 121,62 | -2,31% | 2.633.718,00 |
| 28.01.2026 | 117,74 | 125,20 | 115,50 | 124,49 | 7,59% | 2.803.457,00 |
| 27.01.2026 | 116,63 | 119,31 | 115,33 | 115,71 | 1,33% | 1.808.079,00 |
| 26.01.2026 | 115,00 | 118,42 | 112,68 | 114,19 | -0,97% | 1.980.228,00 |
| 23.01.2026 | 123,23 | 123,50 | 113,13 | 115,31 | -7,58% | 2.901.042,00 |
| 22.01.2026 | 133,00 | 135,75 | 122,28 | 124,77 | -0,92% | 3.914.082,00 |
| 21.01.2026 | 120,81 | 131,12 | 120,00 | 125,93 | 14,40% | 5.947.591,00 |
| 20.01.2026 | 106,42 | 114,06 | 106,00 | 110,08 | 3,62% | 2.841.242,00 |
| 19.01.2026 | 105,76 | 106,29 | 105,59 | 106,24 | -1,62% | - |
| 16.01.2026 | 105,52 | 108,39 | 104,20 | 107,99 | 4,77% | 1.796.917,00 |
| 15.01.2026 | 103,77 | 108,22 | 102,64 | 103,07 | 2,43% | 2.559.350,00 |
| 14.01.2026 | 95,48 | 101,06 | 95,48 | 100,62 | 5,38% | 2.020.605,00 |
| 13.01.2026 | 93,63 | 97,39 | 93,30 | 95,48 | 2,78% | 975.480,00 |
| 12.01.2026 | 91,77 | 93,94 | 91,51 | 92,90 | -0,51% | 952.928,00 |
| 09.01.2026 | 92,16 | 95,35 | 91,19 | 93,38 | 2,23% | 1.746.376,00 |
| 08.01.2026 | 91,39 | 91,49 | 88,50 | 91,34 | -0,34% | 1.930.626,00 |
| 07.01.2026 | 95,80 | 96,47 | 90,08 | 91,65 | -5,52% | 2.001.744,00 |
| 06.01.2026 | 98,12 | 98,99 | 93,41 | 97,00 | -0,51% | 1.985.652,00 |
| 05.01.2026 | 102,19 | 102,69 | 97,03 | 97,50 | -1,79% | 1.892.127,00 |
| 02.01.2026 | 95,42 | 100,68 | 95,21 | 99,28 | 8,04% | 1.598.156,00 |
| 31.12.2025 | 94,74 | 94,75 | 91,85 | 91,89 | -2,96% | 739.514,00 |
| 30.12.2025 | 94,34 | 96,33 | 93,49 | 94,69 | 1,20% | 830.644,00 |
| 29.12.2025 | 92,93 | 94,12 | 92,13 | 93,57 | -0,57% | 672.110,00 |
| 26.12.2025 | 94,88 | 95,00 | 93,32 | 94,11 | -0,39% | 479.121,00 |
| 24.12.2025 | 94,05 | 94,63 | 93,70 | 94,48 | 0,31% | 342.986,00 |
| 23.12.2025 | 94,25 | 95,23 | 93,50 | 94,19 | -1,12% | 747.723,00 |
| 22.12.2025 | 98,95 | 99,00 | 94,56 | 95,26 | -1,18% | 1.127.008,00 |
| 19.12.2025 | 92,35 | 97,51 | 92,15 | 96,40 | 5,36% | 3.087.319,00 |
| 18.12.2025 | 95,17 | 96,32 | 90,15 | 91,49 | 0,97% | 2.089.348,00 |
| 17.12.2025 | 95,16 | 98,26 | 90,10 | 90,61 | -4,31% | 1.952.890,00 |
| 16.12.2025 | 94,88 | 97,17 | 93,20 | 94,69 | -0,82% | 1.141.678,00 |
| 15.12.2025 | 95,37 | 97,71 | 93,74 | 95,47 | 1,32% | 1.281.727,00 |
| 12.12.2025 | 104,70 | 105,00 | 92,88 | 94,23 | -11,11% | 2.549.435,00 |
| 11.12.2025 | 105,44 | 106,57 | 101,49 | 106,01 | -0,78% | 1.089.150,00 |
| 10.12.2025 | 104,49 | 107,66 | 102,75 | 106,84 | 2,03% | 1.257.119,00 |
| 09.12.2025 | 102,63 | 105,38 | 102,09 | 104,71 | 0,61% | 926.262,00 |
| 08.12.2025 | 102,09 | 104,59 | 101,84 | 104,07 | 2,43% | 1.205.498,00 |
| 05.12.2025 | 100,00 | 103,76 | 99,41 | 101,60 | 2,82% | 1.343.286,00 |
| 04.12.2025 | 97,46 | 99,85 | 96,56 | 98,81 | 0,80% | 986.192,00 |
| 03.12.2025 | 95,88 | 98,51 | 93,72 | 98,03 | 1,89% | 1.337.736,00 |
| 02.12.2025 | 95,92 | 99,76 | 95,71 | 96,21 | 2,14% | 1.106.876,00 |
| 01.12.2025 | 93,41 | 95,22 | 92,03 | 94,19 | -1,44% | 990.144,00 |
| 28.11.2025 | 94,93 | 95,62 | 94,11 | 95,57 | 0,74% | 674.849,00 |
| 26.11.2025 | 93,74 | 96,26 | 92,11 | 94,87 | 2,62% | 1.245.327,00 |
| 25.11.2025 | 91,09 | 92,59 | 88,30 | 92,45 | -0,19% | 1.169.966,00 |
| 24.11.2025 | 89,59 | 93,62 | 89,00 | 92,63 | 5,08% | 2.023.853,00 |
| 21.11.2025 | 87,25 | 89,84 | 82,51 | 88,15 | 0,97% | 2.220.029,00 |
| 20.11.2025 | 95,02 | 96,00 | 85,56 | 87,30 | -3,20% | 3.481.940,00 |
| 19.11.2025 | 88,25 | 92,29 | 88,10 | 90,19 | 2,84% | 1.333.434,00 |
| 18.11.2025 | 89,30 | 90,34 | 87,10 | 87,70 | -3,82% | 1.728.426,00 |
| 17.11.2025 | 94,04 | 95,60 | 89,05 | 91,18 | -4,27% | 1.846.308,00 |
| 14.11.2025 | 87,88 | 96,50 | 87,62 | 95,25 | 3,13% | 1.418.997,00 |
| 13.11.2025 | 100,75 | 100,98 | 90,40 | 92,36 | -9,64% | 2.842.721,00 |
| 12.11.2025 | 107,45 | 107,50 | 101,54 | 102,21 | -2,59% | 1.772.462,00 |
| 11.11.2025 | 109,51 | 109,64 | 103,00 | 104,93 | -5,08% | 1.498.926,00 |
| 10.11.2025 | 111,24 | 114,28 | 109,69 | 110,54 | 2,67% | 1.630.032,00 |
| 07.11.2025 | 103,24 | 107,76 | 100,66 | 107,67 | 1,08% | 1.720.780,00 |
| 06.11.2025 | 108,24 | 109,52 | 103,44 | 106,52 | -1,88% | 2.199.969,00 |
| 05.11.2025 | 102,05 | 110,26 | 102,05 | 108,56 | 8,21% | 2.124.889,00 |
| 04.11.2025 | 101,35 | 103,74 | 99,91 | 100,32 | -5,13% | 1.528.907,00 |
| 03.11.2025 | 104,00 | 106,13 | 102,76 | 105,75 | 2,83% | 1.168.880,00 |
| 31.10.2025 | 110,00 | 110,55 | 101,66 | 102,84 | -4,56% | 2.125.928,00 |
| 30.10.2025 | 109,36 | 111,16 | 106,35 | 107,75 | -3,24% | 1.763.723,00 |
| 29.10.2025 | 105,19 | 113,24 | 104,97 | 111,36 | 7,37% | 3.230.958,00 |
| 28.10.2025 | 96,81 | 107,81 | 95,25 | 103,72 | -8,71% | 5.606.219,00 |
| 27.10.2025 | 109,35 | 114,55 | 109,00 | 113,61 | 7,77% | 4.871.763,00 |
| 24.10.2025 | 103,79 | 108,32 | 103,15 | 105,42 | 3,66% | 2.346.581,00 |
| 23.10.2025 | 94,46 | 102,08 | 94,40 | 101,70 | 7,68% | 2.621.835,00 |
| 22.10.2025 | 96,53 | 97,30 | 92,01 | 94,45 | -3,14% | 1.731.912,00 |
| 21.10.2025 | 97,58 | 97,99 | 96,13 | 97,51 | -0,27% | 981.372,00 |
| 20.10.2025 | 98,05 | 99,94 | 97,22 | 97,77 | 1,55% | 1.140.492,00 |
| 17.10.2025 | 96,52 | 98,22 | 95,03 | 96,28 | -1,91% | - |
| 16.10.2025 | 97,77 | 101,00 | 96,32 | 98,15 | 0,96% | 1.906.614,00 |
| 15.10.2025 | 96,90 | 98,03 | 95,37 | 97,22 | 2,50% | 1.521.653,00 |
| 14.10.2025 | 93,46 | 97,08 | 93,00 | 94,85 | -2,23% | 1.592.209,00 |
| 13.10.2025 | 95,60 | 97,59 | 92,88 | 97,01 | 8,31% | 2.089.975,00 |
| 10.10.2025 | 96,66 | 97,44 | 89,35 | 89,57 | -9,27% | 3.283.175,00 |
| 09.10.2025 | 98,70 | 100,22 | 96,27 | 98,72 | -0,71% | 1.423.946,00 |
| 08.10.2025 | 96,64 | 100,12 | 95,55 | 99,43 | 2,67% | 1.455.620,00 |
| 07.10.2025 | 101,18 | 102,20 | 95,93 | 96,84 | -4,12% | 1.756.831,00 |
| 06.10.2025 | 100,91 | 104,12 | 100,53 | 101,00 | 1,01% | 2.461.131,00 |
| 03.10.2025 | 104,89 | 105,00 | 97,88 | 99,99 | -3,59% | 2.061.370,00 |
| 02.10.2025 | 104,73 | 105,58 | 102,65 | 103,71 | 0,55% | 2.141.447,00 |
| 01.10.2025 | 101,99 | 105,08 | 101,30 | 103,14 | -1,02% | 2.222.927,00 |
| 30.09.2025 | 103,99 | 106,61 | 102,50 | 104,20 | 0,20% | 1.555.176,00 |
| 29.09.2025 | 106,04 | 107,00 | 103,72 | 103,99 | 1,34% | 1.610.998,00 |
| 26.09.2025 | 100,10 | 102,97 | 99,16 | 102,62 | 1,85% | 1.421.650,00 |
| 25.09.2025 | 96,49 | 101,15 | 95,04 | 100,76 | 0,03% | 2.072.891,00 |
| 24.09.2025 | 102,60 | 102,73 | 97,76 | 100,73 | -1,84% | 2.268.023,00 |
| 23.09.2025 | 107,21 | 109,15 | 100,31 | 102,62 | -4,04% | 3.773.907,00 |
| 22.09.2025 | 102,35 | 108,61 | 102,29 | 106,94 | 4,48% | 2.665.522,00 |
| 19.09.2025 | 107,45 | 107,67 | 101,20 | 102,35 | -4,68% | 9.564.912,00 |
| 18.09.2025 | 101,48 | 107,48 | 99,70 | 107,38 | 10,11% | 4.157.497,00 |
| 17.09.2025 | 98,01 | 99,90 | 94,75 | 97,52 | 0,48% | 2.425.539,00 |
| 16.09.2025 | 94,96 | 98,85 | 94,50 | 97,05 | 2,29% | 2.973.908,00 |
| 15.09.2025 | 88,13 | 100,73 | 88,13 | 94,88 | 10,29% | 5.403.865,00 |
| 12.09.2025 | 88,20 | 88,29 | 85,61 | 86,03 | -2,88% | 2.246.000,00 |