103,945$
0,78%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 101,99 | 105,08 | 101,30 | 103,14 | -0,97% | 2.222.927,00 |
| 30.09.2025 | 103,99 | 106,61 | 102,50 | 104,15 | 0,15% | 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 | -4,75% | 9.564.912,00 |
| 18.09.2025 | 101,48 | 107,48 | 99,70 | 107,45 | 10,18% | 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% | 1.802.654,00 |
| 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 | 2,29% | 1.078.863,00 |
| 03.09.2025 | 73,52 | 74,87 | 72,68 | 73,71 | 0,31% | 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 | 72,41 | 75,77 | 72,41 | 75,73 | 4,59% | 1.318.812,00 |
| 01.08.2025 | 71,00 | 73,19 | 69,51 | 72,41 | -2,10% | 1.910.702,00 |
| 31.07.2025 | 74,00 | 74,94 | 73,15 | 73,96 | -1,50% | 1.942.197,00 |
| 30.07.2025 | 73,44 | 76,07 | 73,03 | 75,09 | 2,62% | 2.295.724,00 |
| 29.07.2025 | 68,00 | 73,30 | 65,31 | 73,17 | 13,90% | 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 | 0,16% | 1.125.421,00 |
| 30.06.2025 | 64,51 | 64,90 | 63,28 | 64,04 | 0,06% | 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 | 59,89 | 57,98 | 58,10 | -4,22% | 893.162,00 |
| 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 | 1,56% | 825.375,00 |
| 05.06.2025 | 57,74 | 58,10 | 56,21 | 56,55 | -1,05% | 977.303,00 |
| 04.06.2025 | 56,73 | 57,59 | 56,08 | 57,15 | 1,51% | 670.263,00 |
| 03.06.2025 | 54,79 | 56,41 | 54,05 | 56,30 | 2,83% | 1.179.502,00 |
| 02.06.2025 | 53,17 | 55,02 | 53,11 | 54,75 | 2,39% | 907.727,00 |
| 30.05.2025 | 54,04 | 54,09 | 52,12 | 53,47 | -2,07% | 1.374.099,00 |
| 29.05.2025 | 55,36 | 55,36 | 53,96 | 54,60 | 0,68% | 674.795,00 |
| 28.05.2025 | 55,11 | 55,28 | 54,21 | 54,23 | -1,51% | 852.942,00 |
| 27.05.2025 | 55,06 | 55,31 | 54,03 | 55,06 | 2,95% | 778.213,00 |
| 23.05.2025 | 53,00 | 53,95 | 52,70 | 53,48 | -1,91% | 772.083,00 |
| 22.05.2025 | 54,75 | 55,88 | 54,44 | 54,52 | -0,20% | 654.784,00 |
| 21.05.2025 | 55,00 | 56,19 | 54,32 | 54,63 | -1,83% | 1.153.240,00 |
| 20.05.2025 | 55,15 | 55,88 | 54,92 | 55,65 | -0,29% | 564.661,00 |
| 19.05.2025 | 54,79 | 55,84 | 54,79 | 55,81 | -0,96% | 619.967,00 |
| 16.05.2025 | 56,70 | 56,90 | 55,71 | 56,35 | -0,74% | 870.750,00 |
| 15.05.2025 | 56,99 | 57,68 | 56,25 | 56,77 | -1,53% | 1.155.222,00 |
| 14.05.2025 | 56,68 | 58,20 | 56,59 | 57,65 | 1,73% | 946.169,00 |
| 13.05.2025 | 54,25 | 57,34 | 54,25 | 56,67 | 4,73% | 1.120.235,00 |
| 12.05.2025 | 55,17 | 55,22 | 53,55 | 54,11 | 6,06% | 1.533.502,00 |
| 09.05.2025 | 52,13 | 52,60 | 50,89 | 51,02 | -1,12% | 830.131,00 |