53,598$
-3,32%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 54,88 | 55,80 | 53,05 | 53,70 | -3,14% | 975.954,00 |
| 27.03.2025 | 55,83 | 56,47 | 54,46 | 55,44 | -2,12% | 506.549,00 |
| 26.03.2025 | 58,68 | 59,02 | 55,70 | 56,64 | -3,90% | 712.465,00 |
| 25.03.2025 | 59,06 | 59,48 | 57,89 | 58,94 | 0,12% | 695.830,00 |
| 24.03.2025 | 58,10 | 59,80 | 58,10 | 58,87 | 3,79% | 680.217,00 |
| 21.03.2025 | 56,47 | 56,96 | 55,10 | 56,72 | -0,18% | 1.223.144,00 |
| 20.03.2025 | 55,49 | 57,57 | 55,43 | 56,82 | -0,25% | 741.668,00 |
| 19.03.2025 | 54,43 | 57,31 | 53,85 | 56,96 | 4,84% | 845.523,00 |
| 18.03.2025 | 54,16 | 54,81 | 53,35 | 54,33 | -0,33% | 550.907,00 |
| 17.03.2025 | 54,15 | 55,52 | 53,94 | 54,51 | 0,15% | 554.300,00 |
| 14.03.2025 | 53,27 | 54,57 | 52,53 | 54,43 | 4,77% | 678.007,00 |
| 13.03.2025 | 52,61 | 53,81 | 51,55 | 51,95 | -1,14% | 670.251,00 |
| 12.03.2025 | 52,99 | 54,17 | 52,04 | 52,55 | 1,94% | 940.966,00 |
| 11.03.2025 | 51,82 | 53,07 | 50,62 | 51,55 | -0,83% | 1.101.623,00 |
| 10.03.2025 | 53,42 | 53,57 | 51,12 | 51,98 | -5,28% | 1.247.024,00 |
| 07.03.2025 | 52,69 | 55,16 | 52,16 | 54,88 | 4,45% | 1.004.198,00 |
| 06.03.2025 | 52,26 | 53,92 | 51,44 | 52,54 | -2,51% | 794.443,00 |
| 05.03.2025 | 53,60 | 54,11 | 52,23 | 53,89 | 1,11% | 564.321,00 |
| 04.03.2025 | 52,21 | 54,78 | 50,92 | 53,30 | 0,81% | 841.257,00 |
| 03.03.2025 | 56,44 | 56,57 | 52,44 | 52,87 | -5,40% | 724.868,00 |
| 28.02.2025 | 53,47 | 55,94 | 52,62 | 55,89 | 3,67% | 1.431.308,00 |
| 27.02.2025 | 59,11 | 59,48 | 53,69 | 53,91 | -7,94% | 1.003.273,00 |
| 26.02.2025 | 58,60 | 59,21 | 57,92 | 58,56 | 2,00% | 727.992,00 |
| 25.02.2025 | 60,25 | 60,37 | 57,22 | 57,41 | -4,57% | 1.184.536,00 |
| 24.02.2025 | 62,96 | 63,23 | 60,07 | 60,16 | -4,10% | 833.558,00 |
| 21.02.2025 | 65,74 | 65,74 | 62,28 | 62,73 | -3,42% | 834.943,00 |
| 20.02.2025 | 66,16 | 66,92 | 64,33 | 64,95 | -2,08% | 672.525,00 |
| 19.02.2025 | 68,14 | 68,66 | 65,93 | 66,33 | -3,29% | 1.390.638,00 |
| 18.02.2025 | 63,86 | 68,67 | 63,71 | 68,59 | 8,12% | 1.691.579,00 |
| 17.02.2025 | 63,46 | 63,46 | 63,28 | 63,44 | 0,76% | - |
| 14.02.2025 | 62,87 | 63,07 | 61,59 | 62,96 | 0,58% | 872.735,00 |
| 13.02.2025 | 63,07 | 63,71 | 61,69 | 62,60 | -0,75% | 999.215,00 |
| 12.02.2025 | 63,31 | 64,01 | 62,52 | 63,07 | -2,55% | 1.036.226,00 |
| 11.02.2025 | 66,36 | 67,32 | 64,68 | 64,72 | -3,65% | 968.818,00 |
| 10.02.2025 | 67,08 | 68,03 | 65,71 | 67,17 | 0,25% | 917.979,00 |
| 07.02.2025 | 67,85 | 67,90 | 66,25 | 67,00 | -0,42% | 1.315.452,00 |
| 06.02.2025 | 67,17 | 69,15 | 66,57 | 67,28 | -0,69% | 1.160.545,00 |
| 05.02.2025 | 64,01 | 67,90 | 63,02 | 67,75 | 5,14% | 1.588.126,00 |
| 04.02.2025 | 61,93 | 65,18 | 60,36 | 64,44 | 6,78% | 2.082.117,00 |
| 03.02.2025 | 59,32 | 61,72 | 59,32 | 60,35 | -2,06% | 1.961.392,00 |
| 31.01.2025 | 61,09 | 62,86 | 60,83 | 61,62 | 0,67% | 1.232.559,00 |
| 30.01.2025 | 59,98 | 61,35 | 59,73 | 61,21 | 3,24% | 856.921,00 |
| 29.01.2025 | 60,77 | 61,26 | 57,69 | 59,29 | -1,40% | 1.664.608,00 |
| 28.01.2025 | 57,86 | 60,17 | 57,01 | 60,13 | 3,74% | 1.221.527,00 |
| 27.01.2025 | 59,78 | 60,21 | 56,84 | 57,96 | -7,96% | 2.370.125,00 |
| 24.01.2025 | 63,53 | 63,79 | 62,37 | 62,97 | -1,45% | 924.817,00 |
| 23.01.2025 | 62,97 | 63,91 | 62,35 | 63,90 | -0,94% | 735.313,00 |
| 22.01.2025 | 63,73 | 65,07 | 63,63 | 64,50 | 2,30% | 851.632,00 |
| 21.01.2025 | 62,49 | 63,74 | 61,75 | 63,05 | 1,82% | 761.756,00 |
| 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 |