143,067$
0,88%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 98,25 | 103,40 | 97,39 | 101,95 | 0,00% | 1.480.827,00 |
| 13.02.2026 | 95,87 | 102,57 | 95,76 | 101,95 | 6,42% | 1.477.623,00 |
| 12.02.2026 | 100,49 | 102,00 | 94,30 | 95,80 | -3,60% | 2.215.971,00 |
| 11.02.2026 | 107,45 | 107,58 | 96,38 | 99,38 | -7,11% | 3.401.398,00 |
| 10.02.2026 | 110,84 | 111,54 | 106,02 | 106,99 | -3,54% | 1.589.448,00 |
| 09.02.2026 | 106,44 | 112,66 | 106,44 | 110,92 | 3,57% | 2.280.424,00 |
| 06.02.2026 | 99,95 | 108,22 | 98,50 | 107,10 | 9,17% | 3.525.246,00 |
| 05.02.2026 | 95,80 | 102,12 | 95,80 | 98,10 | -2,72% | 3.176.492,00 |
| 04.02.2026 | 95,16 | 102,24 | 94,63 | 100,85 | 2,43% | 6.972.246,00 |
| 03.02.2026 | 108,35 | 112,94 | 91,74 | 98,45 | -13,42% | 12.599.640,00 |
| 02.02.2026 | 111,38 | 128,23 | 110,76 | 113,71 | -0,11% | 6.884.458,00 |
| 30.01.2026 | 125,87 | 127,03 | 112,84 | 113,83 | -6,39% | 3.201.453,00 |
| 29.01.2026 | 123,84 | 125,71 | 114,71 | 121,60 | -2,28% | 2.633.718,00 |
| 28.01.2026 | 117,74 | 125,20 | 115,50 | 124,44 | 7,54% | 2.803.457,00 |
| 27.01.2026 | 116,63 | 119,31 | 115,33 | 115,71 | 1,33% | 1.808.079,00 |
| 26.01.2026 | 115,00 | 118,42 | 112,68 | 114,19 | -0,97% | 1.980.228,00 |
| 23.01.2026 | 123,23 | 123,50 | 113,13 | 115,31 | -7,58% | 2.901.042,00 |
| 22.01.2026 | 133,00 | 135,75 | 122,28 | 124,77 | -0,92% | 3.914.082,00 |
| 21.01.2026 | 120,81 | 131,12 | 120,00 | 125,93 | 14,38% | 5.947.591,00 |
| 20.01.2026 | 106,38 | 114,06 | 106,00 | 110,10 | 3,64% | 2.841.242,00 |
| 19.01.2026 | 105,76 | 106,29 | 105,59 | 106,24 | -1,62% | - |
| 16.01.2026 | 105,52 | 108,39 | 104,20 | 107,99 | 4,77% | 1.796.917,00 |
| 15.01.2026 | 103,77 | 108,22 | 102,64 | 103,07 | 2,43% | 2.559.350,00 |
| 14.01.2026 | 95,48 | 101,06 | 95,48 | 100,62 | 5,38% | 2.015.642,00 |
| 13.01.2026 | 93,63 | 97,39 | 93,30 | 95,48 | 2,78% | 974.269,00 |
| 12.01.2026 | 91,77 | 93,94 | 91,51 | 92,90 | -0,51% | 951.296,00 |
| 09.01.2026 | 92,16 | 95,35 | 91,19 | 93,38 | 2,23% | 1.744.756,00 |
| 08.01.2026 | 91,39 | 91,49 | 88,50 | 91,34 | -0,34% | 1.928.523,00 |
| 07.01.2026 | 95,80 | 96,47 | 90,08 | 91,65 | -5,52% | 1.996.377,00 |
| 06.01.2026 | 98,12 | 98,99 | 93,41 | 97,00 | -0,51% | 1.960.863,00 |
| 05.01.2026 | 102,19 | 102,69 | 97,03 | 97,50 | -1,79% | 1.890.013,00 |
| 02.01.2026 | 95,42 | 100,68 | 95,21 | 99,28 | 8,04% | 1.564.819,00 |
| 31.12.2025 | 94,74 | 94,75 | 91,85 | 91,89 | -2,96% | 739.514,00 |