76,300€
-2,80%
Echtzeit-Aktienkurs Rubrik Inc.
Bid:
Ask:
Aktienkurse zur Rubrik Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 78,75 | 79,65 | 76,75 | 76,85 | -2,35% | 680,00 |
| 08.09.2026 | 79,35 | 81,10 | 77,35 | 78,70 | -1,07% | 1.560,00 |
| 07.09.2026 | 80,30 | 80,85 | 79,50 | 79,55 | -1,49% | - |
| 04.09.2026 | 79,05 | 81,40 | 78,70 | 80,75 | 2,15% | 37,00 |
| 03.09.2026 | 76,50 | 79,95 | 74,80 | 79,05 | 5,05% | 1.475,00 |
| 02.09.2026 | 76,65 | 77,20 | 74,25 | 75,25 | -1,95% | 1.260,00 |
| 01.09.2026 | 80,45 | 81,00 | 75,65 | 76,75 | -4,54% | 950,00 |
| 31.08.2026 | 79,65 | 80,50 | 76,55 | 80,40 | 0,00% | - |
| 28.08.2026 | 86,05 | 92,00 | 80,35 | 80,40 | -12,66% | 440,00 |
| 27.08.2026 | 85,85 | 92,55 | 85,20 | 92,05 | 11,04% | 2.920,00 |
| 26.08.2026 | 79,45 | 83,20 | 77,70 | 82,90 | 4,74% | 1.394,00 |
| 25.08.2026 | 84,30 | 85,05 | 77,25 | 79,15 | -5,94% | 896,00 |
| 24.08.2026 | 85,85 | 85,90 | 83,20 | 84,15 | -1,75% | - |
| 21.08.2026 | 82,90 | 85,90 | 81,15 | 85,65 | 2,64% | - |
| 20.08.2026 | 85,45 | 86,15 | 83,35 | 83,45 | -2,40% | - |
| 19.08.2026 | 86,20 | 87,20 | 82,70 | 85,50 | -1,55% | 3.558,00 |
| 18.08.2026 | 87,25 | 89,85 | 85,10 | 86,85 | -0,69% | 622,00 |
| 17.08.2026 | 87,45 | 88,50 | 84,90 | 87,45 | -0,68% | 1.645,00 |
| 14.08.2026 | 90,85 | 91,70 | 87,75 | 88,05 | -3,51% | 1.203,00 |
| 13.08.2026 | 83,95 | 91,35 | 83,50 | 91,25 | 7,92% | 1.325,00 |
| 12.08.2026 | 84,25 | 84,65 | 82,15 | 84,55 | 0,54% | 995,00 |
| 11.08.2026 | 84,80 | 86,10 | 83,00 | 84,10 | -1,06% | - |
| 10.08.2026 | 77,70 | 86,55 | 76,95 | 85,00 | 9,32% | 209,00 |
| 07.08.2026 | 73,35 | 78,80 | 73,35 | 77,75 | 5,85% | 4.786,00 |
| 06.08.2026 | 72,85 | 73,60 | 70,35 | 73,45 | 0,20% | - |
| 05.08.2026 | 70,20 | 73,35 | 69,70 | 73,30 | 4,34% | 110,00 |
| 04.08.2026 | 65,85 | 70,65 | 64,80 | 70,25 | 8,24% | 11.308,00 |
| 03.08.2026 | 62,95 | 65,10 | 62,50 | 64,90 | 3,51% | 874,00 |
| 31.07.2026 | 62,45 | 64,15 | 61,15 | 62,70 | 1,13% | 1.650,00 |
| 30.07.2026 | 63,25 | 64,00 | 60,65 | 62,00 | -1,59% | 3.200,00 |
| 29.07.2026 | 61,95 | 64,65 | 61,90 | 63,00 | 0,48% | 220,00 |
| 28.07.2026 | 65,65 | 66,85 | 59,30 | 62,70 | -4,64% | 1.870,00 |
| 27.07.2026 | 64,65 | 67,20 | 64,50 | 65,75 | 1,94% | - |
| 24.07.2026 | 63,85 | 65,05 | 62,90 | 64,50 | 1,10% | 2.700,00 |
| 23.07.2026 | 64,10 | 65,45 | 62,90 | 63,80 | -1,39% | 918,00 |
| 22.07.2026 | 66,20 | 66,95 | 64,00 | 64,70 | -3,29% | 1.699,00 |
| 21.07.2026 | 68,60 | 69,30 | 65,65 | 66,90 | -2,55% | 440,00 |
| 20.07.2026 | 68,55 | 70,10 | 67,20 | 68,65 | -0,15% | - |
| 17.07.2026 | 67,35 | 70,05 | 66,90 | 68,75 | -1,36% | 2.596,00 |
| 16.07.2026 | 69,90 | 71,25 | 68,50 | 69,70 | -0,57% | 1.260,00 |
| 15.07.2026 | 77,60 | 78,50 | 69,30 | 70,10 | -9,20% | 1.300,00 |
| 14.07.2026 | 73,45 | 78,55 | 69,60 | 77,20 | 4,75% | 1.199,00 |
| 13.07.2026 | 73,45 | 75,15 | 71,35 | 73,70 | 0,07% | 1.800,00 |
| 10.07.2026 | 77,50 | 78,90 | 73,40 | 73,65 | -5,15% | 758,00 |
| 09.07.2026 | 74,05 | 77,70 | 71,70 | 77,65 | 5,15% | 325,00 |
| 08.07.2026 | 75,60 | 76,55 | 72,70 | 73,85 | -3,15% | 625,00 |
| 07.07.2026 | 75,75 | 78,45 | 74,20 | 76,25 | -0,13% | 710,00 |
| 06.07.2026 | 72,60 | 78,15 | 72,05 | 76,35 | 6,71% | 5.204,00 |
| 03.07.2026 | 72,85 | 73,15 | 70,05 | 71,55 | -1,85% | 11.570,00 |
| 02.07.2026 | 72,05 | 73,70 | 70,35 | 72,90 | 1,11% | 980,00 |
| 01.07.2026 | 69,85 | 73,65 | 69,85 | 72,10 | 2,56% | 3.565,00 |
| 30.06.2026 | 67,15 | 71,55 | 66,10 | 70,30 | 5,48% | - |
| 29.06.2026 | 64,00 | 68,15 | 63,45 | 66,65 | 4,88% | 630,00 |
| 26.06.2026 | 61,90 | 63,75 | 61,45 | 63,55 | 1,76% | 305,00 |
| 25.06.2026 | 65,55 | 66,05 | 61,50 | 62,45 | -4,73% | 2.981,00 |
| 24.06.2026 | 65,25 | 67,15 | 64,40 | 65,55 | 0,69% | 4.748,00 |
| 23.06.2026 | 61,60 | 66,10 | 60,65 | 65,10 | 5,60% | 3.404,00 |
| 22.06.2026 | 61,40 | 64,65 | 60,00 | 61,65 | 0,57% | 1.430,00 |
| 19.06.2026 | 61,30 | 61,55 | 60,75 | 61,30 | 0,16% | - |
| 18.06.2026 | 60,75 | 61,45 | 57,85 | 61,20 | 1,41% | 2.200,00 |
| 17.06.2026 | 59,70 | 61,25 | 58,35 | 60,35 | 1,26% | - |
| 16.06.2026 | 60,40 | 61,35 | 59,25 | 59,60 | -1,16% | 8.750,00 |
| 15.06.2026 | 60,75 | 60,75 | 57,70 | 60,30 | 2,29% | 4.076,00 |
| 12.06.2026 | 62,05 | 62,50 | 58,60 | 58,95 | -4,69% | 1.250,00 |
| 11.06.2026 | 61,70 | 62,60 | 58,85 | 61,85 | -0,48% | 752,00 |
| 10.06.2026 | 61,45 | 65,15 | 59,70 | 62,15 | 0,73% | 2.355,00 |
| 09.06.2026 | 62,00 | 65,20 | 58,95 | 61,70 | -0,96% | 4.795,00 |
| 08.06.2026 | 62,55 | 64,05 | 61,35 | 62,30 | -2,12% | 4.800,00 |
| 05.06.2026 | 64,65 | 67,25 | 62,45 | 63,65 | -3,34% | 6.470,00 |
| 04.06.2026 | 66,40 | 67,30 | 65,15 | 65,85 | -4,15% | 395,00 |
| 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 |