76,250€
-3,17%
Echtzeit-Aktienkurs Rubrik Inc.
Bid:
Ask:
Aktienkurse zur Rubrik Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 77,75 | 78,75 | 75,25 | 76,25 | -3,17% | - |
| 17.06.2025 | 78,75 | 79,25 | 77,25 | 78,75 | 0,00% | - |
| 13.06.2025 | 75,75 | 79,50 | 74,75 | 78,75 | 2,27% | - |
| 12.06.2025 | 77,25 | 77,75 | 75,75 | 77,00 | -0,32% | - |
| 11.06.2025 | 76,25 | 77,75 | 75,50 | 77,25 | 0,32% | - |
| 10.06.2025 | 81,75 | 82,25 | 75,75 | 77,00 | -5,81% | - |
| 09.06.2025 | 85,75 | 86,25 | 81,25 | 81,75 | -5,49% | - |
| 06.06.2025 | 86,50 | 92,75 | 83,75 | 86,50 | -2,54% | - |
| 05.06.2025 | 87,25 | 88,75 | 85,25 | 88,75 | 2,90% | - |
| 04.06.2025 | 86,25 | 87,50 | 85,25 | 86,25 | -0,58% | - |
| 03.06.2025 | 87,75 | 88,75 | 86,25 | 86,75 | 2,06% | - |
| 02.06.2025 | 83,25 | 85,25 | 81,25 | 85,00 | 1,49% | - |
| 30.05.2025 | 84,25 | 85,00 | 82,25 | 83,75 | -2,05% | - |
| 29.05.2025 | 86,25 | 86,75 | 82,75 | 85,50 | 2,09% | - |
| 28.05.2025 | 83,75 | 84,75 | 82,75 | 83,75 | 0,60% | - |
| 27.05.2025 | 83,00 | 84,00 | 81,25 | 83,25 | 3,10% | - |
| 26.05.2025 | 81,75 | 83,00 | 79,75 | 80,75 | -0,62% | - |
| 23.05.2025 | 80,50 | 81,75 | 78,00 | 81,25 | 0,93% | - |
| 22.05.2025 | 77,50 | 80,75 | 76,75 | 80,50 | 2,55% | - |
| 21.05.2025 | 78,25 | 79,50 | 77,25 | 78,50 | -0,32% | - |
| 20.05.2025 | 76,75 | 78,75 | 76,00 | 78,75 | 5,00% | - |
| 19.05.2025 | 73,00 | 75,75 | 72,25 | 75,00 | -2,28% | - |
| 16.05.2025 | 76,00 | 78,00 | 76,00 | 76,75 | 2,68% | - |
| 15.05.2025 | 75,00 | 75,25 | 72,50 | 74,75 | -0,66% | - |
| 14.05.2025 | 74,25 | 75,25 | 73,25 | 75,25 | 1,35% | - |
| 13.05.2025 | 70,25 | 74,75 | 69,75 | 74,25 | 6,83% | - |
| 12.05.2025 | 69,50 | 74,50 | 68,75 | 69,50 | 1,46% | - |
| 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% | - |