68,250€
-0,73%
Echtzeit-Aktienkurs Rubrik Inc.
Bid:
Ask:
Aktienkurse zur Rubrik Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 68,00 | 70,75 | 68,00 | 68,50 | -0,36% | - |
| 08.05.2025 | 67,50 | 69,50 | 66,75 | 68,75 | 4,17% | - |
| 07.05.2025 | 65,75 | 66,25 | 65,25 | 66,00 | 2,72% | - |
| 06.05.2025 | 65,75 | 66,75 | 62,75 | 64,25 | -3,02% | - |
| 05.05.2025 | 64,75 | 66,25 | 63,25 | 66,25 | 3,92% | - |
| 02.05.2025 | 62,75 | 64,50 | 61,75 | 63,75 | 4,08% | - |
| 30.04.2025 | 62,25 | 62,75 | 59,75 | 61,25 | -1,61% | - |
| 29.04.2025 | 61,25 | 62,50 | 60,50 | 62,25 | 3,32% | - |
| 28.04.2025 | 61,75 | 61,75 | 60,23 | 60,25 | -0,37% | - |
| 25.04.2025 | 60,75 | 60,75 | 59,25 | 60,48 | 1,26% | - |
| 24.04.2025 | 57,60 | 59,83 | 56,60 | 59,73 | 1,14% | - |
| 23.04.2025 | 56,88 | 59,95 | 55,53 | 59,05 | 9,76% | - |
| 22.04.2025 | 51,70 | 54,00 | 51,50 | 53,80 | 0,19% | - |
| 17.04.2025 | 55,10 | 55,40 | 53,50 | 53,70 | -3,59% | - |
| 16.04.2025 | 55,20 | 55,90 | 54,10 | 55,70 | 1,46% | - |
| 15.04.2025 | 53,20 | 55,60 | 52,90 | 54,90 | 2,62% | - |
| 14.04.2025 | 52,10 | 55,20 | 51,90 | 53,50 | 5,94% | - |
| 11.04.2025 | 51,90 | 52,00 | 49,35 | 50,50 | -5,25% | - |
| 10.04.2025 | 56,30 | 56,40 | 53,30 | 53,30 | 10,81% | - |
| 09.04.2025 | 47,75 | 50,05 | 47,65 | 48,10 | -5,31% | - |
| 08.04.2025 | 48,30 | 52,90 | 48,25 | 50,80 | 7,40% | - |
| 07.04.2025 | 47,00 | 51,80 | 43,25 | 47,30 | -0,42% | - |
| 04.04.2025 | 51,50 | 52,30 | 44,80 | 47,50 | -7,77% | - |
| 03.04.2025 | 56,80 | 57,10 | 51,10 | 51,50 | -11,97% | - |
| 02.04.2025 | 56,10 | 58,70 | 55,20 | 58,50 | 3,72% | - |
| 01.04.2025 | 56,40 | 56,70 | 54,50 | 56,40 | 3,11% | - |
| 31.03.2025 | 58,70 | 58,90 | 54,30 | 54,70 | -5,20% | - |
| 28.03.2025 | 60,90 | 61,30 | 56,70 | 57,70 | -6,18% | - |
| 27.03.2025 | 63,60 | 63,80 | 61,30 | 61,50 | -1,76% | - |
| 26.03.2025 | 68,80 | 69,00 | 62,20 | 62,60 | -9,14% | - |
| 25.03.2025 | 68,10 | 70,30 | 67,70 | 68,90 | 3,62% | - |
| 24.03.2025 | 63,20 | 66,68 | 62,82 | 66,50 | 3,80% | - |
| 21.03.2025 | 64,62 | 64,89 | 62,54 | 64,06 | -0,23% | - |