46,325€
0,82%
Echtzeit-Aktienkurs Rubrik Inc.
Bid:
Ask:
Aktienkurse zur Rubrik Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 46,95 | 47,58 | 46,48 | 46,50 | 0,81% | 625,00 |
| 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 |
| 09.01.2026 | 62,00 | 63,50 | 60,75 | 60,75 | -1,22% | 2.052,00 |
| 08.01.2026 | 65,50 | 66,00 | 61,25 | 61,50 | -6,11% | 1.685,00 |
| 07.01.2026 | 64,25 | 66,25 | 64,00 | 65,50 | 2,34% | 1.140,00 |
| 06.01.2026 | 63,00 | 64,25 | 61,25 | 64,00 | 1,59% | 1.015,00 |
| 05.01.2026 | 65,50 | 67,00 | 62,25 | 63,00 | -1,95% | 457,00 |
| 02.01.2026 | 66,50 | 67,25 | 63,25 | 64,25 | -4,46% | 10.667,00 |
| 30.12.2025 | 66,75 | 67,25 | 66,75 | 67,25 | 1,89% | - |
| 29.12.2025 | 66,75 | 67,25 | 65,75 | 66,00 | -1,49% | 225,00 |
| 23.12.2025 | 68,50 | 69,00 | 66,25 | 67,00 | 0,00% | 66,00 |
| 22.12.2025 | 67,50 | 68,75 | 66,50 | 67,00 | 0,75% | - |
| 19.12.2025 | 64,50 | 67,75 | 64,50 | 66,50 | 2,31% | 10,00 |
| 18.12.2025 | 62,50 | 65,75 | 62,50 | 65,00 | 0,00% | 20,00 |
| 17.12.2025 | 66,75 | 67,75 | 62,25 | 65,00 | -2,26% | 200,00 |
| 16.12.2025 | 67,50 | 68,25 | 65,50 | 66,50 | -5,00% | - |
| 15.12.2025 | 69,75 | 70,75 | 69,50 | 70,00 | -0,36% | - |
| 12.12.2025 | 74,50 | 76,00 | 68,75 | 70,25 | -5,39% | - |
| 11.12.2025 | 75,25 | 76,75 | 72,75 | 74,25 | -4,19% | - |
| 10.12.2025 | 78,75 | 79,75 | 77,00 | 77,50 | -1,27% | - |
| 09.12.2025 | 75,25 | 79,75 | 74,25 | 78,50 | 6,08% | 70,00 |
| 08.12.2025 | 75,25 | 77,25 | 72,75 | 74,00 | -0,67% | 135,00 |
| 05.12.2025 | 72,25 | 77,25 | 70,00 | 74,50 | 23,65% | 20,00 |
| 04.12.2025 | 61,50 | 62,50 | 59,75 | 60,25 | -1,23% | - |
| 03.12.2025 | 60,00 | 61,50 | 58,75 | 61,00 | 1,24% | - |
| 02.12.2025 | 59,25 | 61,00 | 59,00 | 60,25 | 2,99% | - |
| 01.12.2025 | 59,00 | 60,25 | 58,00 | 58,50 | -1,68% | - |
| 28.11.2025 | 59,25 | 60,75 | 59,25 | 59,50 | 0,85% | - |
| 26.11.2025 | 59,75 | 60,50 | 58,75 | 59,00 | -0,84% | - |
| 25.11.2025 | 58,50 | 59,75 | 56,75 | 59,50 | 2,59% | 254,00 |
| 24.11.2025 | 59,00 | 59,25 | 57,50 | 58,00 | -1,69% | - |