112,077$
-1,80%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 111,32 | 112,99 | 108,78 | 112,10 | -1,78% | 1.911.923,00 |
| 09.07.2026 | 116,26 | 119,82 | 113,53 | 114,13 | 4,10% | 2.752.227,00 |
| 08.07.2026 | 104,75 | 110,00 | 103,99 | 109,64 | 3,50% | 2.273.075,00 |
| 07.07.2026 | 107,61 | 110,89 | 102,33 | 105,93 | -6,29% | 3.877.623,00 |
| 06.07.2026 | 116,45 | 122,32 | 112,85 | 113,04 | 0,11% | 2.821.891,00 |
| 02.07.2026 | 124,20 | 127,91 | 108,50 | 112,92 | -8,75% | 3.530.769,00 |
| 01.07.2026 | 127,66 | 132,35 | 123,27 | 123,75 | -6,77% | 3.615.486,00 |
| 30.06.2026 | 123,27 | 133,67 | 121,66 | 132,74 | 7,29% | 3.555.617,00 |
| 29.06.2026 | 115,81 | 125,11 | 110,47 | 123,72 | 7,84% | 3.659.954,00 |
| 26.06.2026 | 118,19 | 119,21 | 113,62 | 114,73 | -7,24% | 18.004.283,00 |
| 25.06.2026 | 132,05 | 132,50 | 121,52 | 123,69 | -0,67% | 2.529.643,00 |
| 24.06.2026 | 128,76 | 131,48 | 120,01 | 124,52 | -2,94% | 2.680.826,00 |
| 23.06.2026 | 129,81 | 133,75 | 126,90 | 128,29 | -8,59% | 3.659.732,00 |
| 22.06.2026 | 146,22 | 147,00 | 135,52 | 140,34 | -0,34% | 2.404.538,00 |
| 19.06.2026 | 140,83 | 141,11 | 140,77 | 140,82 | -0,25% | - |
| 18.06.2026 | 135,67 | 143,01 | 134,50 | 141,17 | 8,66% | 4.325.585,00 |
| 17.06.2026 | 137,88 | 138,25 | 129,74 | 129,92 | -1,91% | 2.365.854,00 |
| 16.06.2026 | 142,41 | 144,18 | 132,02 | 132,45 | -7,51% | 3.343.588,00 |
| 15.06.2026 | 155,01 | 157,49 | 142,00 | 143,20 | -2,29% | 3.075.781,00 |
| 12.06.2026 | 144,87 | 151,00 | 140,03 | 146,56 | 1,45% | 1.993.878,00 |
| 11.06.2026 | 143,00 | 146,55 | 137,52 | 144,47 | 4,60% | 3.539.932,00 |
| 10.06.2026 | 143,18 | 149,24 | 136,77 | 138,12 | -5,94% | 2.471.971,00 |
| 09.06.2026 | 157,69 | 158,51 | 130,27 | 146,84 | -3,40% | 2.701.750,00 |
| 08.06.2026 | 154,24 | 159,63 | 149,32 | 152,00 | 4,60% | 3.503.181,00 |
| 05.06.2026 | 160,61 | 161,80 | 142,11 | 145,31 | -14,20% | 4.360.063,00 |
| 04.06.2026 | 164,57 | 171,28 | 157,51 | 169,35 | -0,77% | 2.144.627,00 |
| 03.06.2026 | 166,11 | 174,10 | 161,89 | 170,66 | 2,33% | 2.430.206,00 |
| 02.06.2026 | 148,33 | 167,71 | 148,00 | 166,77 | 13,08% | 3.309.706,00 |
| 01.06.2026 | 143,76 | 148,65 | 142,35 | 147,48 | 1,39% | 1.500.186,00 |
| 29.05.2026 | 148,21 | 152,48 | 143,61 | 145,46 | -1,70% | 1.907.887,00 |
| 28.05.2026 | 148,98 | 153,37 | 144,29 | 147,98 | -0,40% | 1.875.307,00 |
| 27.05.2026 | 160,00 | 160,01 | 143,60 | 148,58 | -5,50% | 2.640.388,00 |
| 26.05.2026 | 149,88 | 158,75 | 148,00 | 157,23 | 9,97% | 2.864.976,00 |
| 22.05.2026 | 143,01 | 144,06 | 139,09 | 142,98 | 0,82% | 1.601.213,00 |
| 21.05.2026 | 132,72 | 142,22 | 131,59 | 141,82 | 6,26% | 1.921.154,00 |
| 20.05.2026 | 124,45 | 133,82 | 123,23 | 133,47 | 9,33% | 2.061.710,00 |
| 19.05.2026 | 120,40 | 125,20 | 118,47 | 122,08 | -1,40% | 1.576.106,00 |
| 18.05.2026 | 129,40 | 130,85 | 119,91 | 123,81 | -2,55% | 2.146.595,00 |
| 15.05.2026 | 124,65 | 129,74 | 122,27 | 127,05 | -2,55% | 2.267.648,00 |
| 14.05.2026 | 133,85 | 133,92 | 128,37 | 130,37 | -3,34% | 1.521.940,00 |
| 13.05.2026 | 134,94 | 136,38 | 128,22 | 134,87 | 3,49% | 1.788.123,00 |
| 12.05.2026 | 129,62 | 132,15 | 121,50 | 130,32 | -3,14% | 2.962.785,00 |
| 11.05.2026 | 126,19 | 134,58 | 125,04 | 134,55 | 4,10% | 1.982.026,00 |
| 08.05.2026 | 128,96 | 131,59 | 125,02 | 129,25 | 2,10% | 2.254.692,00 |
| 07.05.2026 | 130,10 | 130,33 | 123,68 | 126,59 | -2,60% | 2.227.696,00 |
| 06.05.2026 | 125,09 | 132,51 | 121,00 | 129,97 | 10,04% | 3.757.402,00 |
| 05.05.2026 | 113,84 | 119,30 | 112,80 | 118,11 | 5,93% | 2.638.711,00 |
| 04.05.2026 | 112,42 | 115,48 | 109,44 | 111,50 | -0,38% | 1.994.203,00 |
| 01.05.2026 | 113,19 | 114,21 | 110,00 | 111,93 | -2,76% | 2.137.844,00 |
| 30.04.2026 | 114,99 | 117,15 | 110,21 | 115,11 | 2,63% | 2.907.142,00 |
| 29.04.2026 | 109,00 | 116,00 | 108,45 | 112,16 | 0,80% | 5.061.418,00 |
| 28.04.2026 | 116,50 | 121,85 | 104,50 | 111,27 | -21,26% | 9.262.910,00 |
| 27.04.2026 | 156,49 | 157,04 | 141,02 | 141,31 | -10,79% | 5.597.527,00 |
| 24.04.2026 | 149,67 | 161,80 | 147,20 | 158,40 | 14,37% | 4.511.479,00 |
| 23.04.2026 | 131,52 | 139,41 | 130,31 | 138,50 | 5,40% | 2.110.739,00 |
| 22.04.2026 | 132,41 | 134,20 | 127,33 | 131,41 | 0,67% | 1.717.108,00 |
| 21.04.2026 | 127,93 | 133,34 | 127,93 | 130,53 | 2,88% | 1.628.191,00 |
| 20.04.2026 | 126,50 | 127,25 | 125,00 | 126,87 | -0,05% | 1.159.185,00 |
| 17.04.2026 | 123,00 | 128,59 | 122,00 | 126,93 | 5,77% | 2.108.065,00 |
| 16.04.2026 | 120,00 | 121,30 | 117,34 | 120,01 | -0,08% | 1.134.480,00 |
| 15.04.2026 | 120,27 | 122,95 | 118,03 | 120,11 | -1,33% | 1.739.459,00 |
| 14.04.2026 | 115,00 | 122,26 | 111,44 | 121,73 | 7,64% | 2.139.333,00 |
| 13.04.2026 | 109,54 | 114,00 | 109,30 | 113,09 | 2,40% | 1.248.553,00 |
| 10.04.2026 | 108,55 | 112,74 | 108,48 | 110,44 | 4,59% | 2.179.821,00 |
| 09.04.2026 | 101,78 | 105,85 | 99,97 | 105,59 | 3,99% | 2.623.947,00 |
| 08.04.2026 | 98,00 | 102,10 | 96,27 | 101,54 | 10,54% | 2.721.361,00 |
| 07.04.2026 | 92,13 | 93,94 | 89,58 | 91,86 | -0,39% | 2.053.949,00 |
| 06.04.2026 | 93,06 | 94,46 | 91,37 | 92,22 | -0,87% | 1.054.850,00 |
| 02.04.2026 | 85,70 | 94,07 | 84,08 | 93,03 | 3,45% | 2.326.730,00 |
| 01.04.2026 | 87,11 | 90,83 | 86,50 | 89,93 | 4,55% | 1.958.187,00 |
| 31.03.2026 | 81,79 | 87,45 | 81,00 | 86,02 | 7,89% | 2.762.595,00 |
| 30.03.2026 | 90,14 | 90,51 | 77,89 | 79,73 | -11,14% | 3.470.362,00 |
| 27.03.2026 | 90,07 | 91,69 | 88,20 | 89,73 | -1,87% | 1.870.844,00 |
| 26.03.2026 | 93,95 | 94,69 | 90,92 | 91,44 | -4,68% | 1.867.637,00 |
| 25.03.2026 | 94,45 | 96,20 | 90,62 | 95,93 | 3,50% | 2.088.199,00 |
| 24.03.2026 | 92,33 | 94,50 | 90,79 | 92,69 | -0,71% | 1.295.329,00 |
| 23.03.2026 | 92,50 | 95,81 | 91,81 | 93,35 | 1,80% | 1.092.936,00 |
| 20.03.2026 | 94,10 | 95,09 | 90,11 | 91,70 | -3,09% | 2.932.964,00 |
| 19.03.2026 | 90,48 | 96,38 | 89,19 | 94,62 | 1,39% | 1.394.811,00 |
| 18.03.2026 | 94,05 | 95,25 | 92,12 | 93,32 | -0,19% | 1.340.273,00 |
| 17.03.2026 | 93,42 | 94,37 | 91,80 | 93,50 | 0,78% | 1.298.388,00 |
| 16.03.2026 | 96,14 | 98,35 | 92,70 | 92,78 | -1,31% | 1.680.047,00 |
| 13.03.2026 | 91,42 | 94,74 | 90,18 | 94,01 | 4,71% | 2.069.216,00 |
| 12.03.2026 | 90,36 | 91,18 | 87,01 | 89,78 | -2,97% | 2.902.330,00 |
| 11.03.2026 | 89,35 | 92,65 | 89,00 | 92,53 | 3,26% | 1.244.373,00 |
| 10.03.2026 | 88,36 | 92,22 | 88,14 | 89,61 | 1,23% | 1.767.488,00 |
| 09.03.2026 | 85,69 | 89,02 | 82,36 | 88,52 | 0,45% | 2.541.958,00 |
| 06.03.2026 | 88,21 | 91,88 | 87,21 | 88,12 | -4,12% | 2.029.802,00 |
| 05.03.2026 | 91,11 | 93,63 | 89,37 | 91,91 | -0,14% | 2.030.614,00 |
| 04.03.2026 | 90,81 | 92,38 | 88,78 | 92,04 | 5,08% | 2.163.858,00 |
| 03.03.2026 | 93,88 | 96,27 | 87,45 | 87,59 | -11,42% | 2.842.599,00 |
| 02.03.2026 | 95,59 | 102,57 | 95,59 | 98,88 | -0,78% | 1.360.343,00 |
| 27.02.2026 | 98,15 | 101,45 | 96,66 | 99,66 | -2,46% | 1.420.333,00 |
| 26.02.2026 | 101,50 | 103,28 | 98,79 | 102,17 | 1,07% | 1.533.768,00 |
| 25.02.2026 | 100,41 | 101,87 | 99,10 | 101,09 | 2,56% | 1.028.575,00 |
| 24.02.2026 | 97,09 | 101,43 | 95,80 | 98,57 | 3,46% | 1.458.367,00 |
| 23.02.2026 | 101,53 | 102,20 | 94,11 | 95,27 | -7,18% | 1.925.021,00 |
| 20.02.2026 | 103,34 | 106,78 | 102,20 | 102,64 | -1,43% | 1.647.530,00 |
| 19.02.2026 | 102,33 | 104,41 | 101,53 | 104,13 | -0,20% | 1.734.641,00 |
| 18.02.2026 | 102,39 | 106,14 | 101,73 | 104,34 | 2,34% | 1.631.668,00 |