75,500€
-2,89%
Echtzeit-Aktienkurs Rubrik Inc.
Bid:
Ask:
Aktienkurse zur Rubrik Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 76,00 | 78,75 | 74,50 | 76,00 | -2,25% | 80,00 |
| 17.06.2025 | 79,25 | 79,75 | 77,25 | 77,75 | -2,51% | - |
| 16.06.2025 | 78,00 | 81,25 | 77,75 | 79,75 | 1,92% | - |
| 13.06.2025 | 76,00 | 79,75 | 74,75 | 78,25 | 1,95% | 1.350,00 |
| 12.06.2025 | 76,75 | 77,75 | 75,75 | 76,75 | -0,65% | - |
| 11.06.2025 | 75,50 | 78,25 | 75,50 | 77,25 | 0,65% | - |
| 10.06.2025 | 81,75 | 82,25 | 75,75 | 76,75 | -6,12% | 96,00 |
| 09.06.2025 | 85,75 | 86,25 | 80,75 | 81,75 | -4,94% | 5.045,00 |
| 06.06.2025 | 86,25 | 92,75 | 83,75 | 86,00 | 0,29% | 575,00 |
| 05.06.2025 | 86,25 | 88,75 | 85,25 | 85,75 | -0,58% | 200,00 |
| 04.06.2025 | 85,50 | 87,50 | 85,25 | 86,25 | 0,00% | 100,00 |
| 03.06.2025 | 87,75 | 88,75 | 86,25 | 86,25 | -1,15% | 200,00 |
| 02.06.2025 | 83,75 | 87,25 | 81,25 | 87,25 | 4,18% | 50,00 |
| 30.05.2025 | 84,25 | 85,00 | 82,25 | 83,75 | -0,30% | 40,00 |
| 29.05.2025 | 86,25 | 86,75 | 82,75 | 84,00 | 0,90% | 70,00 |
| 28.05.2025 | 83,75 | 84,75 | 82,75 | 83,25 | -0,60% | 221,00 |
| 27.05.2025 | 81,00 | 84,25 | 81,00 | 83,75 | 3,08% | - |
| 26.05.2025 | 81,75 | 83,00 | 79,75 | 81,25 | 0,00% | - |
| 23.05.2025 | 80,25 | 81,75 | 78,00 | 81,25 | 0,62% | 40,00 |
| 22.05.2025 | 76,50 | 81,75 | 76,50 | 80,75 | 4,19% | - |
| 21.05.2025 | 78,25 | 80,00 | 76,25 | 77,50 | -1,59% | - |
| 20.05.2025 | 76,75 | 79,25 | 76,00 | 78,75 | 1,94% | - |
| 19.05.2025 | 73,25 | 77,25 | 72,25 | 77,25 | 0,65% | - |
| 16.05.2025 | 75,50 | 78,00 | 75,50 | 76,75 | 0,33% | 55,00 |
| 15.05.2025 | 75,25 | 77,00 | 72,50 | 76,50 | 0,99% | - |
| 14.05.2025 | 74,25 | 75,75 | 73,25 | 75,75 | 2,02% | 320,00 |
| 13.05.2025 | 69,50 | 75,50 | 69,50 | 74,25 | 4,95% | - |
| 12.05.2025 | 69,25 | 74,50 | 68,75 | 70,75 | 3,28% | - |
| 09.05.2025 | 67,50 | 70,75 | 67,50 | 68,50 | 0,37% | - |
| 08.05.2025 | 67,00 | 69,50 | 66,75 | 68,25 | 1,49% | 40,00 |
| 07.05.2025 | 65,75 | 67,50 | 65,25 | 67,25 | 3,07% | 100,00 |
| 06.05.2025 | 65,75 | 66,75 | 62,75 | 65,25 | -0,76% | 152,00 |
| 05.05.2025 | 64,75 | 68,25 | 63,25 | 65,75 | 1,54% | - |
| 02.05.2025 | 62,75 | 65,25 | 61,75 | 64,75 | 4,02% | - |
| 30.04.2025 | 62,75 | 62,75 | 59,50 | 62,25 | 0,00% | - |
| 29.04.2025 | 61,25 | 62,75 | 60,50 | 62,25 | 1,72% | - |
| 28.04.2025 | 61,00 | 61,75 | 59,95 | 61,20 | -0,16% | - |
| 25.04.2025 | 60,25 | 61,33 | 59,25 | 61,30 | 2,34% | - |
| 24.04.2025 | 57,55 | 60,30 | 56,60 | 59,90 | 3,54% | - |
| 23.04.2025 | 54,38 | 59,95 | 54,38 | 57,85 | 6,73% | - |
| 22.04.2025 | 51,40 | 54,90 | 51,40 | 54,20 | 0,18% | - |
| 17.04.2025 | 55,10 | 55,40 | 53,50 | 54,10 | -1,10% | - |
| 16.04.2025 | 55,70 | 55,90 | 52,90 | 54,70 | -2,50% | - |
| 15.04.2025 | 53,10 | 56,20 | 52,90 | 56,10 | 6,05% | - |
| 14.04.2025 | 52,10 | 55,20 | 51,90 | 52,90 | 1,54% | - |
| 11.04.2025 | 52,00 | 52,30 | 49,35 | 52,10 | 0,00% | - |
| 10.04.2025 | 56,40 | 56,40 | 51,70 | 52,10 | -7,79% | - |
| 09.04.2025 | 47,30 | 57,10 | 47,30 | 56,50 | 17,34% | 110,00 |
| 08.04.2025 | 48,30 | 52,90 | 47,25 | 48,15 | -0,72% | - |
| 07.04.2025 | 47,00 | 51,80 | 43,25 | 48,50 | 2,65% | - |
| 04.04.2025 | 51,80 | 52,30 | 44,80 | 47,25 | -9,31% | 400,00 |
| 03.04.2025 | 57,10 | 57,10 | 51,10 | 52,10 | -9,39% | 500,00 |
| 02.04.2025 | 56,00 | 58,80 | 55,20 | 57,50 | 2,50% | - |
| 01.04.2025 | 56,40 | 56,70 | 54,50 | 56,10 | -0,53% | - |
| 31.03.2025 | 58,70 | 58,90 | 54,30 | 56,40 | -2,08% | 201,00 |
| 28.03.2025 | 61,00 | 61,30 | 56,70 | 57,60 | -4,95% | - |
| 27.03.2025 | 63,60 | 63,80 | 60,40 | 60,60 | -4,42% | - |
| 26.03.2025 | 68,80 | 69,00 | 62,20 | 63,40 | -8,38% | - |
| 25.03.2025 | 67,80 | 70,30 | 67,70 | 69,20 | 1,71% | - |
| 24.03.2025 | 63,20 | 68,52 | 62,82 | 68,04 | 6,55% | 16,00 |
| 21.03.2025 | 64,74 | 64,89 | 62,54 | 63,85 | -0,79% | - |