105,381$
3,62%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2025 | 77,85 | 89,98 | 77,85 | 88,58 | 14,87% | 4.971.162,00 |
| 10.09.2025 | 75,45 | 77,60 | 75,02 | 77,11 | 3,43% | 1.385.925,00 |
| 09.09.2025 | 73,13 | 75,49 | 72,50 | 74,55 | 1,73% | 1.171.272,00 |
| 08.09.2025 | 75,96 | 76,96 | 72,45 | 73,28 | -2,05% | 1.803.925,00 |
| 05.09.2025 | 76,93 | 78,47 | 74,60 | 74,81 | -0,78% | 1.354.469,00 |
| 04.09.2025 | 73,49 | 75,52 | 73,10 | 75,40 | 2,35% | 1.078.863,00 |
| 03.09.2025 | 73,52 | 74,87 | 72,68 | 73,67 | 0,25% | 1.027.353,00 |
| 02.09.2025 | 71,72 | 73,90 | 70,90 | 73,49 | -0,39% | 1.387.562,00 |
| 29.08.2025 | 80,21 | 80,79 | 73,07 | 73,77 | -9,03% | 2.313.807,00 |
| 28.08.2025 | 77,85 | 81,89 | 76,49 | 81,09 | 8,05% | 2.271.296,00 |
| 27.08.2025 | 74,33 | 76,19 | 74,18 | 75,05 | 0,03% | 1.041.272,00 |
| 26.08.2025 | 73,89 | 75,69 | 73,84 | 75,03 | 2,36% | 1.089.247,00 |
| 25.08.2025 | 73,52 | 74,39 | 73,13 | 73,30 | -0,64% | 564.144,00 |
| 22.08.2025 | 70,53 | 74,63 | 70,45 | 73,77 | 4,73% | 1.006.018,00 |
| 21.08.2025 | 69,46 | 71,13 | 69,37 | 70,44 | 1,09% | 640.968,00 |
| 20.08.2025 | 69,64 | 69,87 | 67,15 | 69,68 | -0,14% | 1.548.818,00 |
| 19.08.2025 | 75,37 | 75,37 | 69,64 | 69,78 | -7,91% | 1.753.504,00 |
| 18.08.2025 | 74,15 | 75,79 | 73,75 | 75,77 | 2,10% | 605.571,00 |
| 15.08.2025 | 75,58 | 75,58 | 73,60 | 74,22 | -2,35% | 867.980,00 |
| 14.08.2025 | 75,37 | 76,70 | 75,21 | 76,00 | -1,03% | 798.655,00 |
| 13.08.2025 | 77,75 | 78,16 | 75,40 | 76,79 | 0,46% | 1.006.676,00 |
| 12.08.2025 | 73,30 | 76,63 | 72,34 | 76,44 | 5,04% | 1.109.825,00 |
| 11.08.2025 | 73,84 | 74,87 | 72,43 | 72,77 | -0,12% | 1.240.740,00 |
| 08.08.2025 | 72,50 | 73,97 | 72,03 | 72,86 | 1,26% | 896.238,00 |
| 07.08.2025 | 73,20 | 73,83 | 70,58 | 71,95 | 0,54% | 1.067.869,00 |
| 06.08.2025 | 73,03 | 73,42 | 70,91 | 71,56 | -3,02% | 1.116.257,00 |
| 05.08.2025 | 75,83 | 76,20 | 73,08 | 73,79 | -2,56% | 1.459.573,00 |
| 04.08.2025 | 73,20 | 75,77 | 72,41 | 75,73 | 4,59% | 1.318.812,00 |
| 01.08.2025 | 71,00 | 73,19 | 69,51 | 72,41 | -2,06% | 1.910.702,00 |
| 31.07.2025 | 74,00 | 74,94 | 73,15 | 73,93 | -1,54% | 1.942.197,00 |
| 30.07.2025 | 73,44 | 76,07 | 73,03 | 75,09 | 2,65% | 2.295.724,00 |
| 29.07.2025 | 68,00 | 73,30 | 65,31 | 73,15 | 13,87% | 3.639.088,00 |
| 28.07.2025 | 63,78 | 65,38 | 63,30 | 64,24 | 2,21% | 1.885.881,00 |
| 25.07.2025 | 64,02 | 64,34 | 62,81 | 62,85 | -2,12% | 974.173,00 |
| 24.07.2025 | 65,67 | 65,92 | 63,00 | 64,21 | -2,64% | 1.214.188,00 |
| 23.07.2025 | 66,40 | 66,69 | 64,84 | 65,95 | -0,99% | 1.087.220,00 |
| 22.07.2025 | 68,51 | 68,70 | 65,18 | 66,61 | -3,34% | 1.238.654,00 |
| 21.07.2025 | 68,88 | 70,05 | 68,31 | 68,91 | 1,03% | 1.729.623,00 |
| 18.07.2025 | 68,95 | 69,43 | 67,57 | 68,21 | 0,06% | 1.037.477,00 |
| 17.07.2025 | 67,45 | 68,83 | 66,88 | 68,17 | 2,07% | 1.651.804,00 |
| 16.07.2025 | 64,31 | 66,87 | 63,72 | 66,79 | 3,50% | 1.226.655,00 |
| 15.07.2025 | 64,77 | 65,45 | 64,11 | 64,53 | 1,98% | 814.509,00 |
| 14.07.2025 | 63,50 | 63,63 | 61,16 | 63,28 | -1,22% | 1.023.002,00 |
| 11.07.2025 | 64,00 | 64,58 | 63,56 | 64,06 | -0,84% | 478.597,00 |
| 10.07.2025 | 65,64 | 65,64 | 64,19 | 64,60 | -0,29% | 580.567,00 |
| 09.07.2025 | 65,13 | 65,76 | 64,26 | 64,79 | -0,60% | 533.526,00 |
| 08.07.2025 | 64,50 | 65,71 | 63,55 | 65,18 | 2,18% | 928.967,00 |
| 07.07.2025 | 65,15 | 65,44 | 63,56 | 63,79 | -3,19% | 743.647,00 |
| 03.07.2025 | 65,76 | 66,36 | 65,26 | 65,89 | 1,37% | 664.653,00 |
| 02.07.2025 | 63,69 | 65,42 | 63,59 | 65,00 | 1,34% | 1.024.201,00 |
| 01.07.2025 | 63,39 | 64,56 | 61,99 | 64,14 | 0,19% | 1.125.421,00 |
| 30.06.2025 | 64,51 | 64,90 | 63,28 | 64,02 | 0,03% | 1.192.805,00 |
| 27.06.2025 | 62,88 | 64,07 | 62,30 | 64,00 | 2,37% | 1.940.497,00 |
| 26.06.2025 | 62,88 | 62,88 | 61,90 | 62,52 | 1,00% | 782.443,00 |
| 25.06.2025 | 62,55 | 62,94 | 61,12 | 61,90 | -0,64% | 654.471,00 |
| 24.06.2025 | 61,01 | 62,82 | 60,96 | 62,30 | 3,83% | 835.625,00 |
| 23.06.2025 | 59,46 | 60,98 | 58,82 | 60,00 | 1,04% | 663.122,00 |
| 20.06.2025 | 61,05 | 61,55 | 58,92 | 59,38 | -1,93% | 1.070.580,00 |
| 18.06.2025 | 60,09 | 61,11 | 59,87 | 60,55 | 1,02% | 595.957,00 |
| 17.06.2025 | 59,75 | 60,95 | 59,75 | 59,94 | -0,71% | 745.500,00 |
| 16.06.2025 | 58,91 | 60,57 | 58,81 | 60,37 | 3,91% | 967.645,00 |
| 13.06.2025 | 59,49 | 59,88 | 57,98 | 58,10 | -4,22% | 894.516,00 |
| 12.06.2025 | 60,47 | 61,38 | 60,30 | 60,66 | -0,90% | 713.076,00 |
| 11.06.2025 | 61,30 | 63,15 | 60,61 | 61,21 | 2,53% | 1.286.526,00 |
| 10.06.2025 | 59,46 | 60,25 | 59,27 | 59,70 | 1,14% | 627.771,00 |
| 09.06.2025 | 58,39 | 59,88 | 58,01 | 59,03 | 2,79% | 645.138,00 |
| 06.06.2025 | 57,65 | 57,86 | 57,12 | 57,43 | 1,54% | 825.375,00 |
| 05.06.2025 | 57,74 | 58,10 | 56,21 | 56,56 | -1,03% | 977.303,00 |
| 04.06.2025 | 56,73 | 57,59 | 56,08 | 57,15 | 1,51% | 670.263,00 |