110,700€
-6,82%
Echtzeit-Aktienkurs Rubrik Inc.
Bid:
Ask:
Aktienkurse zur Rubrik Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 117,00 | 120,30 | 110,70 | 111,70 | -6,06% | 1.480,00 |
| 29.10.2026 | 117,00 | 125,40 | 113,50 | 118,90 | 4,67% | 1.012,00 |
| 28.10.2026 | 122,50 | 125,70 | 113,10 | 113,60 | -6,96% | - |
| 27.10.2026 | 118,30 | 123,70 | 116,20 | 122,10 | 2,09% | 4.930,00 |
| 26.10.2026 | 114,90 | 121,80 | 113,10 | 119,60 | 4,00% | 2.293,00 |
| 23.10.2026 | 107,40 | 116,80 | 106,70 | 115,00 | 6,98% | 1.200,00 |
| 22.10.2026 | 105,80 | 108,40 | 103,00 | 107,50 | 0,28% | - |
| 21.10.2026 | 102,20 | 108,60 | 102,00 | 107,20 | 5,10% | 175,00 |
| 20.10.2026 | 101,05 | 103,00 | 98,45 | 102,00 | 1,19% | - |
| 19.10.2026 | 101,20 | 103,10 | 99,45 | 100,80 | 0,95% | 250,00 |
| 16.10.2026 | 106,40 | 107,50 | 97,05 | 99,85 | -5,62% | 39.125,00 |
| 15.10.2026 | 100,50 | 106,00 | 94,45 | 105,80 | 3,83% | 2.290,00 |
| 14.10.2026 | 105,90 | 107,50 | 101,00 | 101,90 | -3,87% | 576,00 |
| 13.10.2026 | 108,10 | 109,10 | 104,90 | 106,00 | -1,67% | 4.030,00 |
| 12.10.2026 | 112,10 | 113,20 | 107,60 | 107,80 | -3,58% | 2.200,00 |
| 09.10.2026 | 107,70 | 111,80 | 106,80 | 111,80 | 3,71% | - |
| 08.10.2026 | 110,20 | 110,60 | 106,50 | 107,80 | -2,53% | 10.000,00 |
| 07.10.2026 | 112,90 | 113,00 | 109,50 | 110,60 | -1,07% | 8.540,00 |
| 06.10.2026 | 109,60 | 112,70 | 109,50 | 111,80 | 2,19% | 5.388,00 |
| 05.10.2026 | 106,80 | 110,70 | 105,30 | 109,40 | 3,89% | 740,00 |
| 02.10.2026 | 102,70 | 105,50 | 102,60 | 105,30 | 2,63% | - |
| 01.10.2026 | 102,00 | 104,00 | 100,15 | 102,60 | 1,18% | 214,00 |
| 30.09.2026 | 101,50 | 102,80 | 100,80 | 101,40 | 0,30% | 290,00 |
| 29.09.2026 | 99,30 | 101,40 | 98,45 | 101,10 | 1,61% | 940,00 |
| 28.09.2026 | 95,30 | 100,15 | 92,75 | 99,50 | 3,48% | 235,00 |
| 25.09.2026 | 100,05 | 100,60 | 96,05 | 96,15 | -3,90% | 4.700,00 |
| 24.09.2026 | 101,10 | 101,50 | 99,15 | 100,05 | -1,53% | 500,00 |
| 23.09.2026 | 97,95 | 102,00 | 96,65 | 101,60 | 3,99% | 940,00 |
| 22.09.2026 | 98,35 | 99,95 | 96,45 | 97,70 | -0,81% | 1.800,00 |
| 21.09.2026 | 93,50 | 98,65 | 92,95 | 98,50 | 6,09% | 1.618,00 |
| 18.09.2026 | 93,90 | 94,60 | 90,00 | 92,85 | -1,22% | 9.725,00 |
| 17.09.2026 | 92,00 | 94,80 | 88,50 | 94,00 | 2,73% | - |
| 16.09.2026 | 88,70 | 91,85 | 87,95 | 91,50 | 2,06% | - |
| 15.09.2026 | 86,45 | 89,75 | 84,10 | 89,65 | 3,22% | 550,00 |
| 14.09.2026 | 75,70 | 87,00 | 75,70 | 86,85 | 16,19% | 7.335,00 |
| 11.09.2026 | 77,35 | 78,60 | 74,05 | 74,75 | -3,42% | 2.100,00 |
| 10.09.2026 | 76,85 | 79,80 | 74,50 | 77,40 | 1,31% | - |
| 09.09.2026 | 77,90 | 79,20 | 76,40 | 76,40 | -2,68% | 80,00 |
| 08.09.2026 | 78,00 | 80,60 | 77,70 | 78,50 | 0,38% | 200,00 |
| 07.09.2026 | 79,40 | 79,40 | 78,00 | 78,20 | -3,10% | - |
| 04.09.2026 | 78,10 | 81,00 | 78,00 | 80,70 | 2,02% | 1,00 |
| 03.09.2026 | 75,40 | 79,80 | 75,20 | 79,10 | 5,33% | 141,00 |
| 02.09.2026 | 75,80 | 76,90 | 74,30 | 75,10 | -1,57% | 410,00 |
| 01.09.2026 | 80,00 | 81,30 | 75,50 | 76,30 | -4,86% | 150,00 |
| 31.08.2026 | 79,50 | 80,20 | 77,70 | 80,20 | -0,50% | - |
| 28.08.2026 | 86,20 | 89,00 | 80,60 | 80,60 | -12,49% | 40,00 |
| 27.08.2026 | 85,10 | 92,20 | 85,10 | 92,10 | 11,37% | 590,00 |
| 26.08.2026 | 78,70 | 82,80 | 77,30 | 82,70 | 4,82% | 92,00 |
| 25.08.2026 | 83,00 | 84,00 | 77,30 | 78,90 | -5,85% | 32,00 |
| 24.08.2026 | 85,10 | 85,20 | 83,40 | 83,80 | -1,99% | - |
| 21.08.2026 | 82,40 | 85,60 | 81,10 | 85,50 | 2,40% | - |
| 20.08.2026 | 84,40 | 85,70 | 83,10 | 83,50 | -2,34% | - |
| 19.08.2026 | 85,20 | 86,70 | 83,10 | 85,50 | -1,04% | 282,00 |
| 18.08.2026 | 86,20 | 88,20 | 85,80 | 86,40 | -1,37% | 52,00 |
| 17.08.2026 | 87,00 | 88,10 | 85,50 | 87,60 | -0,57% | 70,00 |
| 14.08.2026 | 90,20 | 90,90 | 87,70 | 88,10 | -2,87% | 83,00 |
| 13.08.2026 | 83,00 | 90,80 | 83,00 | 90,70 | 8,10% | 25,00 |
| 12.08.2026 | 83,60 | 84,20 | 82,50 | 83,90 | -0,24% | 51,00 |
| 11.08.2026 | 83,80 | 85,30 | 83,40 | 84,10 | -0,83% | - |
| 10.08.2026 | 77,20 | 86,20 | 76,80 | 84,80 | 9,00% | 11,00 |
| 07.08.2026 | 72,40 | 77,80 | 72,40 | 77,80 | 6,28% | 471,00 |
| 06.08.2026 | 72,00 | 73,20 | 70,50 | 73,20 | 0,83% | - |
| 05.08.2026 | 69,40 | 72,90 | 68,90 | 72,60 | 3,71% | 74,00 |
| 04.08.2026 | 65,00 | 70,40 | 64,70 | 70,00 | 8,53% | 1.404,00 |
| 03.08.2026 | 62,10 | 64,90 | 61,80 | 64,50 | 2,71% | 50,00 |
| 31.07.2026 | 62,40 | 63,60 | 61,40 | 62,80 | 1,45% | 50,00 |
| 30.07.2026 | 62,50 | 63,00 | 60,80 | 61,90 | -1,43% | 200,00 |
| 29.07.2026 | 61,20 | 64,30 | 61,20 | 62,80 | 0,00% | 10,00 |
| 28.07.2026 | 65,10 | 66,60 | 62,80 | 62,80 | -4,41% | 220,00 |
| 27.07.2026 | 63,90 | 66,50 | 63,90 | 65,70 | 2,02% | - |
| 24.07.2026 | 63,10 | 64,70 | 63,00 | 64,40 | 1,10% | 200,00 |
| 23.07.2026 | 63,50 | 65,00 | 62,80 | 63,70 | -1,39% | 274,00 |
| 22.07.2026 | 65,80 | 66,70 | 63,90 | 64,60 | -3,29% | 320,00 |
| 21.07.2026 | 67,80 | 68,60 | 65,60 | 66,80 | -2,20% | 10,00 |
| 20.07.2026 | 68,10 | 69,70 | 67,40 | 68,30 | -0,58% | - |
| 17.07.2026 | 67,60 | 69,40 | 66,80 | 68,70 | -1,43% | 272,00 |
| 16.07.2026 | 69,10 | 70,80 | 69,10 | 69,70 | -0,85% | 35,00 |
| 15.07.2026 | 76,70 | 78,00 | 69,40 | 70,30 | -9,29% | 100,00 |
| 14.07.2026 | 72,60 | 77,50 | 70,20 | 77,50 | 5,01% | 277,00 |
| 13.07.2026 | 72,50 | 74,20 | 71,60 | 73,80 | 0,54% | 400,00 |
| 10.07.2026 | 77,70 | 78,10 | 73,40 | 73,40 | -4,80% | 86,00 |
| 09.07.2026 | 73,10 | 77,10 | 71,70 | 77,10 | 4,90% | 45,00 |
| 08.07.2026 | 75,30 | 76,10 | 72,60 | 73,50 | -3,54% | 25,00 |
| 07.07.2026 | 75,00 | 78,20 | 74,80 | 76,20 | -0,26% | 30,00 |
| 06.07.2026 | 70,10 | 77,90 | 70,10 | 76,40 | 7,45% | 634,00 |
| 03.07.2026 | 72,00 | 72,50 | 69,60 | 71,10 | -2,20% | 1.450,00 |
| 02.07.2026 | 71,20 | 73,50 | 69,80 | 72,70 | 0,55% | 240,00 |
| 01.07.2026 | 69,20 | 73,20 | 69,20 | 72,30 | 3,14% | 5.120,00 |
| 30.06.2026 | 66,30 | 71,20 | 66,10 | 70,10 | 5,10% | - |
| 29.06.2026 | 63,50 | 67,70 | 63,50 | 66,70 | 5,04% | 60,00 |
| 26.06.2026 | 61,50 | 63,50 | 61,20 | 63,50 | 1,28% | 80,00 |
| 25.06.2026 | 64,80 | 65,60 | 61,50 | 62,70 | -4,13% | 2.174,00 |
| 24.06.2026 | 64,50 | 67,10 | 64,40 | 65,40 | 0,15% | 2.724,00 |
| 23.06.2026 | 60,70 | 65,90 | 60,30 | 65,30 | 7,05% | 866,00 |
| 22.06.2026 | 60,60 | 63,30 | 60,10 | 61,00 | 0,66% | 170,00 |
| 19.06.2026 | 60,60 | 61,10 | 60,50 | 60,60 | -1,14% | - |
| 18.06.2026 | 61,00 | 61,30 | 59,30 | 61,30 | 2,00% | 400,00 |
| 17.06.2026 | 59,00 | 61,00 | 59,00 | 60,10 | 0,67% | - |
| 16.06.2026 | 59,90 | 60,90 | 59,30 | 59,70 | -1,00% | 1.000,00 |
| 15.06.2026 | 59,10 | 60,80 | 57,80 | 60,30 | 1,69% | 2.300,00 |