62,548$
1,05%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 62,56 | 62,69 | 61,95 | 62,58 | 1,09% | - |
| 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 |
| 08.05.2025 | 52,02 | 52,45 | 51,15 | 51,60 | 1,44% | 1.280.769,00 |
| 07.05.2025 | 50,15 | 51,20 | 49,61 | 50,87 | 1,40% | 963.421,00 |
| 06.05.2025 | 49,51 | 50,47 | 49,29 | 50,17 | -1,08% | 704.603,00 |
| 05.05.2025 | 50,31 | 51,70 | 50,29 | 50,72 | -1,11% | 907.296,00 |
| 02.05.2025 | 50,04 | 51,95 | 49,87 | 51,29 | 4,93% | 1.026.576,00 |
| 01.05.2025 | 50,05 | 51,00 | 48,80 | 48,88 | 0,18% | 1.289.250,00 |
| 30.04.2025 | 47,60 | 48,98 | 46,57 | 48,79 | -0,97% | 1.402.921,00 |
| 29.04.2025 | 52,00 | 52,12 | 49,23 | 49,27 | -5,65% | 2.418.290,00 |
| 28.04.2025 | 50,90 | 52,65 | 50,61 | 52,22 | 2,51% | 2.024.544,00 |
| 25.04.2025 | 48,38 | 51,00 | 48,26 | 50,94 | 3,20% | 942.527,00 |
| 24.04.2025 | 46,86 | 49,78 | 46,08 | 49,36 | 7,44% | 1.502.522,00 |
| 23.04.2025 | 46,97 | 48,12 | 45,88 | 45,94 | 3,75% | 1.308.695,00 |
| 22.04.2025 | 44,74 | 45,00 | 43,78 | 44,28 | 0,52% | 860.081,00 |
| 21.04.2025 | 44,74 | 45,52 | 43,21 | 44,05 | -3,65% | 592.505,00 |
| 17.04.2025 | 46,24 | 46,39 | 44,82 | 45,72 | -0,44% | 739.113,00 |
| 16.04.2025 | 45,41 | 46,52 | 44,56 | 45,92 | -3,27% | 1.084.827,00 |
| 15.04.2025 | 47,32 | 48,33 | 47,22 | 47,47 | 0,49% | 591.385,00 |
| 14.04.2025 | 48,85 | 49,24 | 45,86 | 47,24 | 0,43% | 879.174,00 |
| 11.04.2025 | 45,81 | 47,41 | 44,81 | 47,04 | 1,84% | 992.130,00 |
| 10.04.2025 | 49,18 | 49,42 | 44,86 | 46,19 | -11,67% | 1.506.658,00 |
| 09.04.2025 | 42,91 | 52,67 | 42,48 | 52,29 | 21,87% | 1.838.994,00 |
| 08.04.2025 | 46,81 | 47,34 | 41,43 | 42,91 | -4,06% | 1.544.127,00 |
| 07.04.2025 | 40,51 | 47,88 | 40,14 | 44,72 | 3,70% | 1.768.215,00 |
| 04.04.2025 | 43,39 | 44,49 | 40,86 | 43,13 | -6,55% | 1.796.425,00 |
| 03.04.2025 | 49,08 | 49,55 | 45,52 | 46,15 | -12,40% | 1.792.393,00 |
| 02.04.2025 | 51,17 | 53,82 | 51,11 | 52,68 | 0,75% | 973.949,00 |
| 01.04.2025 | 51,35 | 52,41 | 50,18 | 52,29 | 0,97% | 976.514,00 |
| 31.03.2025 | 52,10 | 52,13 | 50,01 | 51,79 | -3,56% | 1.020.712,00 |
| 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 |