61,836$
3,63%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 61,16 | 62,10 | 60,44 | 61,92 | 3,77% | 704.825,00 |
| 16.01.2025 | 59,72 | 60,43 | 58,89 | 59,67 | 1,31% | 601.648,00 |
| 15.01.2025 | 58,24 | 59,17 | 57,69 | 58,90 | 3,98% | 517.657,00 |
| 14.01.2025 | 56,89 | 57,49 | 55,84 | 56,65 | 1,06% | 525.270,00 |
| 13.01.2025 | 55,14 | 56,21 | 54,43 | 56,05 | -0,32% | 756.552,00 |
| 10.01.2025 | 55,96 | 56,58 | 55,07 | 56,23 | -1,49% | 693.822,00 |
| 08.01.2025 | 56,14 | 57,12 | 55,09 | 57,08 | 0,97% | 568.565,00 |
| 07.01.2025 | 58,00 | 58,01 | 56,22 | 56,53 | -1,43% | 583.440,00 |
| 06.01.2025 | 56,58 | 58,50 | 56,50 | 57,35 | 3,99% | 942.223,00 |
| 03.01.2025 | 54,09 | 55,32 | 53,60 | 55,15 | 3,08% | 528.206,00 |
| 02.01.2025 | 53,76 | 54,81 | 53,14 | 53,50 | 1,21% | 637.658,00 |
| 31.12.2024 | 53,78 | 54,20 | 52,51 | 52,86 | -1,38% | 627.809,00 |
| 30.12.2024 | 53,23 | 54,29 | 52,22 | 53,60 | -1,18% | 524.974,00 |
| 27.12.2024 | 54,15 | 54,65 | 53,00 | 54,24 | -0,80% | 511.039,00 |
| 26.12.2024 | 53,51 | 55,29 | 53,09 | 54,68 | 1,00% | 455.374,00 |
| 24.12.2024 | 53,98 | 54,41 | 53,65 | 54,14 | 0,31% | 343.578,00 |
| 23.12.2024 | 53,36 | 54,09 | 52,91 | 53,97 | 2,64% | 1.161.387,00 |
| 20.12.2024 | 52,08 | 54,08 | 52,08 | 52,58 | -1,94% | 3.383.116,00 |
| 19.12.2024 | 54,62 | 55,50 | 52,69 | 53,62 | -2,21% | 1.611.274,00 |
| 18.12.2024 | 58,92 | 59,29 | 53,89 | 54,83 | -5,76% | 1.040.923,00 |
| 17.12.2024 | 58,16 | 59,13 | 57,63 | 58,18 | -1,62% | 742.033,00 |
| 16.12.2024 | 57,46 | 59,67 | 56,47 | 59,14 | 3,01% | 762.158,00 |
| 13.12.2024 | 58,24 | 58,48 | 57,07 | 57,41 | -1,19% | 1.238.606,00 |
| 12.12.2024 | 58,14 | 59,06 | 57,79 | 58,10 | -1,63% | 467.011,00 |
| 11.12.2024 | 58,95 | 60,16 | 57,96 | 59,06 | 1,85% | 980.903,00 |
| 10.12.2024 | 58,95 | 58,95 | 57,50 | 57,99 | -0,70% | 886.029,00 |
| 09.12.2024 | 58,79 | 60,10 | 58,22 | 58,40 | -0,73% | 542.647,00 |
| 06.12.2024 | 57,91 | 59,11 | 57,55 | 58,83 | 2,28% | 641.031,00 |
| 05.12.2024 | 58,82 | 58,99 | 57,25 | 57,52 | -2,48% | 411.217,00 |
| 04.12.2024 | 60,00 | 60,00 | 58,89 | 58,98 | 0,58% | 590.891,00 |
| 03.12.2024 | 58,32 | 58,70 | 57,27 | 58,64 | -0,39% | 657.829,00 |
| 02.12.2024 | 58,04 | 59,62 | 57,98 | 58,87 | 1,83% | 985.634,00 |
| 29.11.2024 | 57,57 | 58,25 | 57,33 | 57,81 | 1,21% | 574.108,00 |
| 27.11.2024 | 57,49 | 57,70 | 55,69 | 57,12 | -1,13% | 728.282,00 |
| 26.11.2024 | 60,72 | 60,84 | 57,21 | 57,77 | 1,55% | 1.042.250,00 |
| 25.11.2024 | 56,47 | 57,14 | 55,72 | 56,89 | 1,66% | 1.462.059,00 |
| 22.11.2024 | 54,25 | 56,13 | 54,25 | 55,96 | 2,70% | 800.882,00 |
| 21.11.2024 | 53,99 | 54,89 | 53,08 | 54,49 | 2,91% | 630.132,00 |
| 20.11.2024 | 52,00 | 52,97 | 50,71 | 52,95 | 1,26% | 545.495,00 |
| 19.11.2024 | 52,42 | 52,82 | 51,94 | 52,29 | -0,57% | 738.272,00 |
| 18.11.2024 | 51,24 | 52,67 | 51,11 | 52,59 | 2,49% | 1.012.599,00 |
| 15.11.2024 | 53,08 | 53,17 | 51,05 | 51,31 | -3,82% | 870.176,00 |
| 14.11.2024 | 54,57 | 55,63 | 53,22 | 53,35 | -1,79% | 762.472,00 |
| 13.11.2024 | 55,00 | 55,63 | 54,07 | 54,32 | -1,98% | 571.391,00 |
| 12.11.2024 | 56,11 | 56,82 | 55,20 | 55,42 | -0,84% | 871.356,00 |
| 11.11.2024 | 55,79 | 55,92 | 54,12 | 55,89 | 0,20% | 750.464,00 |
| 08.11.2024 | 56,04 | 56,24 | 54,37 | 55,78 | -1,61% | 874.043,00 |
| 07.11.2024 | 58,09 | 58,42 | 56,43 | 56,69 | -1,75% | 1.276.689,00 |
| 06.11.2024 | 54,88 | 57,85 | 53,53 | 57,70 | 14,80% | 2.708.413,00 |
| 05.11.2024 | 48,53 | 50,28 | 48,53 | 50,26 | 3,50% | 819.034,00 |
| 04.11.2024 | 47,58 | 49,52 | 47,20 | 48,56 | 1,27% | 917.973,00 |
| 01.11.2024 | 47,83 | 48,30 | 47,37 | 47,95 | 0,27% | 1.347.817,00 |
| 31.10.2024 | 49,54 | 49,54 | 47,07 | 47,82 | -4,15% | 1.528.770,00 |
| 30.10.2024 | 49,92 | 51,47 | 49,63 | 49,89 | -2,18% | 2.001.648,00 |
| 29.10.2024 | 44,63 | 51,15 | 44,45 | 51,00 | 13,84% | 3.512.893,00 |
| 28.10.2024 | 43,59 | 44,87 | 43,50 | 44,80 | 2,99% | 2.012.558,00 |
| 25.10.2024 | 42,47 | 43,72 | 42,47 | 43,50 | 3,47% | 1.132.094,00 |
| 24.10.2024 | 41,88 | 42,09 | 41,40 | 42,04 | 1,55% | 951.217,00 |
| 23.10.2024 | 41,50 | 41,86 | 40,79 | 41,40 | -0,46% | 741.805,00 |
| 22.10.2024 | 41,37 | 41,66 | 40,93 | 41,59 | -0,10% | 605.381,00 |
| 21.10.2024 | 41,08 | 41,76 | 40,86 | 41,63 | 1,09% | 771.995,00 |
| 18.10.2024 | 43,33 | 43,47 | 41,10 | 41,18 | -3,56% | 1.154.428,00 |
| 17.10.2024 | 44,76 | 44,94 | 42,61 | 42,70 | -1,28% | 1.172.358,00 |
| 16.10.2024 | 43,99 | 44,00 | 42,81 | 43,26 | -0,06% | 861.865,00 |
| 15.10.2024 | 45,06 | 45,59 | 42,80 | 43,28 | -3,94% | 1.679.418,00 |
| 14.10.2024 | 44,43 | 45,31 | 44,42 | 45,06 | 2,28% | 1.232.321,00 |
| 11.10.2024 | 41,88 | 44,12 | 41,88 | 44,05 | 3,79% | 1.562.227,00 |
| 10.10.2024 | 41,13 | 42,46 | 41,05 | 42,44 | 0,59% | 873.123,00 |
| 09.10.2024 | 41,24 | 42,31 | 40,90 | 42,19 | 2,48% | 733.324,00 |
| 08.10.2024 | 40,89 | 41,53 | 40,28 | 41,17 | 0,24% | 936.684,00 |
| 07.10.2024 | 40,79 | 41,37 | 40,59 | 41,07 | 0,05% | 716.088,00 |
| 04.10.2024 | 41,59 | 41,82 | 40,65 | 41,05 | 2,06% | 871.924,00 |
| 03.10.2024 | 39,86 | 40,60 | 39,56 | 40,22 | -0,27% | 1.032.996,00 |
| 02.10.2024 | 40,08 | 40,77 | 39,71 | 40,33 | 0,47% | 853.130,00 |
| 01.10.2024 | 42,22 | 42,35 | 39,96 | 40,14 | -4,90% | 1.737.299,00 |
| 30.09.2024 | 41,53 | 42,57 | 41,47 | 42,21 | 0,21% | 2.019.089,00 |
| 27.09.2024 | 42,86 | 42,86 | 41,68 | 42,12 | -0,82% | 2.438.181,00 |
| 26.09.2024 | 40,80 | 42,90 | 39,97 | 42,47 | 10,77% | 4.079.607,00 |
| 25.09.2024 | 38,48 | 39,03 | 38,15 | 38,34 | -0,83% | 1.345.751,00 |
| 24.09.2024 | 39,17 | 39,67 | 38,58 | 38,66 | 0,21% | 1.795.409,00 |
| 23.09.2024 | 38,98 | 38,98 | 38,35 | 38,58 | 0,00% | 1.371.218,00 |
| 20.09.2024 | 38,91 | 39,26 | 38,34 | 38,58 | -1,78% | 9.582.430,00 |
| 19.09.2024 | 40,08 | 40,28 | 38,82 | 39,28 | 2,59% | 2.264.782,00 |
| 18.09.2024 | 39,00 | 39,60 | 38,01 | 38,29 | -0,93% | 1.761.139,00 |
| 17.09.2024 | 40,57 | 40,57 | 38,30 | 38,65 | -2,84% | 2.143.099,00 |
| 16.09.2024 | 40,00 | 40,41 | 39,04 | 39,78 | -2,67% | 1.989.310,00 |
| 13.09.2024 | 40,24 | 41,45 | 39,97 | 40,87 | 3,15% | 1.670.256,00 |
| 12.09.2024 | 41,01 | 41,08 | 39,14 | 39,62 | -4,00% | 1.699.262,00 |
| 11.09.2024 | 39,87 | 41,38 | 38,83 | 41,27 | 4,30% | 2.107.542,00 |
| 10.09.2024 | 38,69 | 39,61 | 38,29 | 39,57 | 2,09% | 1.925.598,00 |
| 09.09.2024 | 38,59 | 39,33 | 38,16 | 38,76 | 2,38% | 2.556.195,00 |
| 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 |