65,950€
-4,00%
Echtzeit-Aktienkurs Rubrik Inc.
Bid:
Ask:
Aktienkurse zur Rubrik Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 70,95 | 71,35 | 65,65 | 68,70 | -2,97% | 2.259,00 |
| 02.06.2026 | 72,25 | 73,25 | 68,85 | 70,80 | -3,28% | 2.340,00 |
| 01.06.2026 | 68,70 | 74,35 | 68,05 | 73,20 | 8,52% | 3.290,00 |
| 29.05.2026 | 60,80 | 67,60 | 60,50 | 67,45 | 11,67% | 1.240,00 |
| 28.05.2026 | 57,10 | 62,05 | 55,95 | 60,40 | 7,09% | 1.165,00 |
| 27.05.2026 | 57,50 | 57,55 | 55,50 | 56,40 | -4,08% | - |
| 26.05.2026 | 57,60 | 59,75 | 55,95 | 58,80 | 1,29% | 3.210,00 |
| 25.05.2026 | 57,75 | 58,15 | 57,75 | 58,05 | 1,13% | 5.040,00 |
| 22.05.2026 | 56,10 | 57,85 | 55,90 | 57,40 | 3,05% | - |
| 21.05.2026 | 57,40 | 58,10 | 55,70 | 55,70 | -3,13% | 2.810,00 |
| 20.05.2026 | 55,05 | 57,80 | 54,70 | 57,50 | 3,79% | - |
| 19.05.2026 | 55,85 | 57,85 | 55,25 | 55,40 | -0,89% | 1.050,00 |
| 18.05.2026 | 54,30 | 56,15 | 53,55 | 55,90 | 1,73% | - |
| 15.05.2026 | 53,50 | 55,55 | 53,10 | 54,95 | 2,90% | 340,00 |
| 14.05.2026 | 51,05 | 54,45 | 50,20 | 53,40 | 5,01% | 3.060,00 |
| 13.05.2026 | 51,80 | 52,15 | 49,63 | 50,85 | -0,88% | 5.650,00 |
| 12.05.2026 | 52,05 | 53,45 | 51,20 | 51,30 | -2,84% | 620,00 |
| 11.05.2026 | 52,40 | 53,35 | 52,00 | 52,80 | -0,19% | 2.005,00 |
| 08.05.2026 | 51,70 | 53,05 | 50,45 | 52,90 | 0,95% | 450,00 |
| 07.05.2026 | 49,35 | 53,05 | 48,20 | 52,40 | 6,50% | 19.350,00 |
| 06.05.2026 | 48,88 | 49,33 | 47,33 | 49,20 | 0,72% | 2.585,00 |
| 05.05.2026 | 49,23 | 50,45 | 48,33 | 48,85 | -1,46% | 5.043,00 |
| 04.05.2026 | 46,98 | 49,70 | 46,28 | 49,58 | 9,32% | - |
| 30.04.2026 | 45,75 | 46,13 | 44,58 | 45,35 | -1,41% | 5.187,00 |
| 29.04.2026 | 46,75 | 47,13 | 45,20 | 46,00 | -1,39% | 8.119,00 |
| 28.04.2026 | 45,50 | 47,63 | 44,73 | 46,65 | 2,47% | - |
| 27.04.2026 | 44,78 | 46,03 | 43,85 | 45,53 | 2,07% | 506,00 |
| 24.04.2026 | 43,98 | 45,05 | 42,95 | 44,60 | 2,12% | 1.450,00 |
| 23.04.2026 | 46,20 | 46,73 | 42,75 | 43,68 | -7,52% | 95,00 |
| 22.04.2026 | 46,95 | 47,58 | 46,20 | 47,23 | 2,38% | 1.525,00 |
| 21.04.2026 | 46,05 | 47,95 | 45,75 | 46,13 | 1,60% | 1.510,00 |
| 20.04.2026 | 43,65 | 45,60 | 42,90 | 45,40 | 2,14% | - |
| 17.04.2026 | 44,43 | 46,18 | 43,93 | 44,45 | 0,85% | - |
| 16.04.2026 | 43,88 | 45,43 | 43,83 | 44,08 | 1,21% | 2.150,00 |
| 15.04.2026 | 40,70 | 43,98 | 40,70 | 43,55 | 6,94% | 1.500,00 |
| 14.04.2026 | 41,53 | 43,13 | 40,10 | 40,73 | -1,45% | 9.000,00 |
| 13.04.2026 | 37,40 | 41,45 | 37,08 | 41,33 | 10,79% | 16.950,00 |
| 10.04.2026 | 39,58 | 40,50 | 36,05 | 37,30 | -4,85% | 3.312,00 |
| 09.04.2026 | 44,40 | 44,40 | 38,48 | 39,20 | -11,51% | 1.254,00 |
| 08.04.2026 | 47,48 | 47,75 | 44,13 | 44,30 | -2,69% | 2.040,00 |
| 07.04.2026 | 44,30 | 45,88 | 43,20 | 45,53 | 2,30% | 1.450,00 |
| 02.04.2026 | 42,20 | 45,00 | 40,80 | 44,50 | 6,21% | 220,00 |
| 01.04.2026 | 42,40 | 43,10 | 41,10 | 41,90 | -1,18% | - |
| 31.03.2026 | 40,00 | 42,50 | 39,80 | 42,40 | 6,80% | - |
| 30.03.2026 | 39,60 | 41,30 | 39,30 | 39,70 | 0,00% | - |
| 27.03.2026 | 41,40 | 41,80 | 38,90 | 39,70 | -3,41% | 1.888,00 |
| 26.03.2026 | 40,70 | 42,30 | 40,10 | 41,10 | 0,74% | - |
| 25.03.2026 | 42,00 | 42,60 | 40,50 | 40,80 | -3,09% | 11.260,00 |
| 24.03.2026 | 44,60 | 44,60 | 41,50 | 42,10 | -4,97% | - |
| 23.03.2026 | 42,50 | 44,70 | 41,60 | 44,30 | 3,75% | 2.250,00 |
| 20.03.2026 | 44,30 | 44,50 | 42,50 | 42,70 | -2,73% | - |
| 19.03.2026 | 45,20 | 46,00 | 43,50 | 43,90 | -3,09% | - |
| 18.03.2026 | 45,30 | 46,50 | 44,60 | 45,30 | 0,44% | - |
| 17.03.2026 | 44,70 | 46,10 | 44,40 | 45,10 | 0,67% | - |
| 16.03.2026 | 47,10 | 47,20 | 44,50 | 44,80 | -4,07% | 3.480,00 |
| 13.03.2026 | 47,60 | 49,40 | 45,90 | 46,70 | -3,71% | 7.500,00 |
| 12.03.2026 | 49,80 | 50,75 | 46,90 | 48,50 | -2,81% | 4.830,00 |
| 11.03.2026 | 48,50 | 49,90 | 47,80 | 49,90 | 3,31% | 511,00 |
| 10.03.2026 | 48,70 | 49,60 | 47,70 | 48,30 | -1,83% | 6.615,00 |
| 09.03.2026 | 48,70 | 49,90 | 47,50 | 49,20 | -0,20% | - |
| 06.03.2026 | 48,50 | 50,25 | 46,80 | 49,30 | 2,28% | 3.500,00 |
| 05.03.2026 | 47,70 | 49,90 | 47,20 | 48,20 | 2,34% | 8.780,00 |
| 04.03.2026 | 46,30 | 47,30 | 45,60 | 47,10 | 1,51% | 22.800,00 |
| 03.03.2026 | 45,50 | 46,50 | 43,30 | 46,40 | 1,09% | 855,00 |
| 02.03.2026 | 43,70 | 46,50 | 42,00 | 45,90 | 4,56% | 245,00 |
| 27.02.2026 | 44,80 | 45,80 | 43,30 | 43,90 | -4,77% | - |
| 26.02.2026 | 43,60 | 46,50 | 43,60 | 46,10 | 4,54% | 220,00 |
| 25.02.2026 | 43,30 | 44,10 | 42,60 | 44,10 | 1,85% | 1.055,00 |
| 24.02.2026 | 40,60 | 43,50 | 39,90 | 43,30 | 7,98% | 5.951,00 |
| 23.02.2026 | 42,20 | 42,60 | 39,40 | 40,10 | -5,87% | 3.196,00 |
| 20.02.2026 | 45,90 | 46,90 | 42,30 | 42,60 | -7,59% | - |
| 19.02.2026 | 46,20 | 46,50 | 45,30 | 46,10 | 0,00% | - |
| 18.02.2026 | 45,20 | 46,50 | 43,90 | 46,10 | 2,22% | - |
| 17.02.2026 | 46,40 | 46,60 | 44,10 | 45,10 | -2,59% | 4.000,00 |
| 16.02.2026 | 46,50 | 46,50 | 46,20 | 46,30 | 0,87% | 1.050,00 |
| 13.02.2026 | 44,70 | 46,90 | 44,40 | 45,90 | 2,91% | - |
| 12.02.2026 | 46,10 | 47,10 | 43,70 | 44,60 | -3,88% | 2.144,00 |
| 11.02.2026 | 47,30 | 47,60 | 44,70 | 46,40 | -1,07% | 373,00 |
| 10.02.2026 | 45,40 | 47,50 | 45,40 | 46,90 | 3,53% | 10.930,00 |
| 09.02.2026 | 43,70 | 46,10 | 42,00 | 45,30 | 5,10% | 285,00 |
| 06.02.2026 | 41,40 | 43,50 | 40,90 | 43,10 | 4,87% | 854,00 |
| 05.02.2026 | 46,30 | 46,80 | 40,80 | 41,10 | -6,80% | 3.705,00 |
| 04.02.2026 | 44,20 | 44,60 | 41,10 | 44,10 | 0,23% | 4.412,00 |
| 03.02.2026 | 46,90 | 47,30 | 42,30 | 44,00 | -4,56% | 2.516,00 |
| 02.02.2026 | 46,50 | 48,10 | 45,50 | 46,10 | -2,12% | 2.816,00 |
| 30.01.2026 | 48,50 | 48,70 | 46,90 | 47,10 | -2,89% | 568,00 |
| 29.01.2026 | 53,25 | 53,50 | 47,50 | 48,50 | -8,06% | 2.010,00 |
| 28.01.2026 | 53,00 | 54,75 | 52,00 | 52,75 | 0,96% | 2.497,00 |
| 27.01.2026 | 57,50 | 59,25 | 51,25 | 52,25 | -9,52% | 1.224,00 |
| 26.01.2026 | 55,00 | 58,25 | 55,00 | 57,75 | 3,59% | - |
| 23.01.2026 | 55,75 | 56,25 | 55,25 | 55,75 | 1,36% | 3.200,00 |
| 22.01.2026 | 55,50 | 56,50 | 55,00 | 55,00 | -0,45% | 504,00 |
| 21.01.2026 | 55,50 | 57,00 | 54,25 | 55,25 | 0,00% | 1.300,00 |
| 20.01.2026 | 57,00 | 57,25 | 54,75 | 55,25 | -3,49% | 1.410,00 |
| 19.01.2026 | 58,25 | 58,25 | 57,00 | 57,25 | -0,87% | 1.300,00 |
| 16.01.2026 | 60,50 | 60,75 | 57,75 | 57,75 | -3,35% | 1.245,00 |
| 15.01.2026 | 59,00 | 60,75 | 58,75 | 59,75 | 2,58% | 620,00 |
| 14.01.2026 | 60,50 | 61,25 | 58,25 | 58,25 | -4,12% | 956,00 |
| 13.01.2026 | 61,50 | 62,00 | 59,75 | 60,75 | -0,82% | 2.640,00 |
| 12.01.2026 | 59,50 | 61,25 | 59,25 | 61,25 | 0,82% | 1.274,00 |