51,365$
-3,72%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |