108,300€
0,93%
Echtzeit-Aktienkurs Rubrik Inc.
Bid:
Ask:
Aktienkurse zur Rubrik Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 107,90 | 108,70 | 107,60 | 108,30 | 0,93% | - |
| 08.10.2026 | 109,90 | 110,60 | 107,10 | 107,30 | -3,85% | - |
| 07.10.2026 | 112,00 | 112,40 | 109,50 | 111,60 | -0,36% | - |
| 06.10.2026 | 109,90 | 112,70 | 109,70 | 112,00 | 2,19% | - |
| 05.10.2026 | 106,80 | 110,00 | 105,30 | 109,60 | 5,49% | - |
| 02.10.2026 | 102,70 | 105,40 | 102,70 | 103,90 | 1,17% | - |
| 01.10.2026 | 101,90 | 103,00 | 100,15 | 102,70 | 0,39% | - |
| 30.09.2026 | 101,40 | 102,80 | 100,80 | 102,30 | 2,15% | - |
| 29.09.2026 | 99,35 | 101,20 | 98,45 | 100,15 | 1,21% | - |
| 28.09.2026 | 95,45 | 99,00 | 92,75 | 98,95 | 0,76% | - |
| 25.09.2026 | 100,05 | 100,60 | 97,30 | 98,20 | -2,39% | - |
| 24.09.2026 | 101,00 | 101,50 | 99,15 | 100,60 | 0,80% | - |
| 23.09.2026 | 97,95 | 100,30 | 96,65 | 99,80 | 2,94% | - |
| 22.09.2026 | 98,75 | 99,95 | 96,45 | 96,95 | -0,36% | - |
| 21.09.2026 | 93,50 | 98,30 | 92,95 | 97,30 | 6,46% | - |
| 18.09.2026 | 93,90 | 94,60 | 90,95 | 91,40 | -2,30% | - |
| 17.09.2026 | 91,95 | 94,80 | 88,50 | 93,55 | 2,58% | - |
| 16.09.2026 | 88,65 | 91,50 | 87,95 | 91,20 | 6,23% | - |
| 15.09.2026 | 86,45 | 87,05 | 84,10 | 85,85 | 1,78% | - |
| 14.09.2026 | 76,85 | 85,30 | 76,85 | 84,35 | 13,76% | - |
| 11.09.2026 | 77,40 | 78,60 | 74,05 | 74,15 | -4,94% | - |
| 10.09.2026 | 76,90 | 79,80 | 74,50 | 78,00 | -0,38% | - |
| 09.09.2026 | 78,30 | 79,00 | 78,30 | 78,30 | -0,76% | 154,00 |
| 08.09.2026 | 81,00 | 81,00 | 78,90 | 78,90 | 1,15% | 52,00 |
| 07.09.2026 | 79,00 | 80,80 | 78,00 | 78,00 | -3,35% | 200,00 |
| 04.09.2026 | 79,10 | 80,70 | 79,10 | 80,70 | 2,28% | 261,00 |
| 03.09.2026 | 77,80 | 78,90 | 77,80 | 78,90 | 5,62% | 330,00 |
| 02.09.2026 | 77,00 | 77,00 | 74,70 | 74,70 | -2,61% | 247,00 |
| 01.09.2026 | 79,40 | 79,40 | 76,70 | 76,70 | -2,04% | 364,00 |
| 31.08.2026 | 79,70 | 79,70 | 77,40 | 78,30 | -5,89% | 1.378,00 |
| 28.08.2026 | 85,40 | 90,20 | 82,40 | 83,20 | -7,14% | 2.360,00 |
| 27.08.2026 | 89,60 | 89,60 | 89,60 | 89,60 | 10,89% | 14,00 |
| 26.08.2026 | 78,80 | 80,80 | 78,30 | 80,80 | -2,88% | 30,00 |
| 25.08.2026 | 84,10 | 84,10 | 83,20 | 83,20 | -1,65% | 235,00 |
| 24.08.2026 | 84,60 | 84,60 | 84,60 | 84,60 | -0,12% | 20,00 |
| 21.08.2026 | 82,60 | 84,70 | 82,60 | 84,70 | 0,47% | 196,00 |
| 20.08.2026 | 84,20 | 84,30 | 84,20 | 84,30 | -2,20% | 2,00 |
| 19.08.2026 | 86,00 | 86,40 | 82,80 | 86,20 | -0,81% | 244,00 |
| 18.08.2026 | 86,20 | 88,40 | 86,20 | 86,90 | 0,35% | 146,00 |
| 17.08.2026 | 88,10 | 88,10 | 85,40 | 86,60 | -2,15% | 835,00 |
| 14.08.2026 | 90,60 | 91,50 | 88,50 | 88,50 | -0,34% | 402,00 |
| 13.08.2026 | 83,90 | 88,80 | 83,90 | 88,80 | 6,86% | 541,00 |
| 12.08.2026 | 82,50 | 84,20 | 82,50 | 83,10 | -2,12% | 475,00 |
| 11.08.2026 | 84,00 | 84,90 | 84,00 | 84,90 | 3,03% | 352,00 |
| 10.08.2026 | 77,50 | 82,40 | 77,50 | 82,40 | 13,81% | 370,00 |
| 06.08.2026 | 72,30 | 73,00 | 70,50 | 72,40 | 12,60% | 774,00 |
| 03.08.2026 | 64,10 | 64,30 | 64,10 | 64,30 | 3,71% | 60,00 |
| 31.07.2026 | 62,70 | 63,80 | 62,00 | 62,00 | 0,81% | 160,00 |
| 30.07.2026 | 63,00 | 63,10 | 61,20 | 61,50 | -2,38% | 677,00 |
| 29.07.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -0,79% | - |
| 28.07.2026 | 65,20 | 65,20 | 62,30 | 63,50 | -4,22% | 712,00 |
| 27.07.2026 | 64,70 | 66,90 | 64,20 | 66,30 | 3,11% | 1.254,00 |
| 24.07.2026 | 63,60 | 64,30 | 63,60 | 64,30 | 1,58% | 51,00 |
| 23.07.2026 | 65,00 | 65,00 | 63,30 | 63,30 | -2,01% | 367,00 |
| 22.07.2026 | 66,50 | 66,60 | 64,60 | 64,60 | -2,27% | 899,00 |
| 21.07.2026 | 68,30 | 69,90 | 66,10 | 66,10 | -3,92% | 554,00 |
| 20.07.2026 | 68,70 | 69,60 | 68,30 | 68,80 | 0,88% | 1.095,00 |
| 17.07.2026 | 67,60 | 69,20 | 67,60 | 68,20 | -3,13% | 297,00 |
| 16.07.2026 | 71,30 | 71,30 | 69,30 | 70,40 | -6,13% | 548,00 |
| 15.07.2026 | 77,40 | 77,40 | 75,00 | 75,00 | -3,72% | 591,00 |
| 14.07.2026 | 70,40 | 77,90 | 70,40 | 77,90 | 4,99% | 2.555,00 |
| 13.07.2026 | 74,20 | 74,20 | 74,20 | 74,20 | -0,27% | - |
| 10.07.2026 | 77,50 | 78,00 | 73,90 | 74,40 | -3,25% | 643,00 |
| 09.07.2026 | 72,20 | 76,90 | 71,40 | 76,90 | 4,06% | 1.058,00 |
| 08.07.2026 | 75,40 | 75,60 | 73,20 | 73,90 | -3,65% | 2.331,00 |
| 07.07.2026 | 76,40 | 77,30 | 74,80 | 76,70 | -1,03% | 1.426,00 |
| 06.07.2026 | 73,10 | 77,50 | 72,80 | 77,50 | 9,62% | 3.211,00 |
| 03.07.2026 | 70,70 | 70,70 | 70,70 | 70,70 | -2,88% | 414,00 |
| 02.07.2026 | 72,30 | 73,50 | 72,30 | 72,80 | 0,55% | 1.321,00 |
| 01.07.2026 | 70,70 | 73,40 | 70,60 | 72,40 | 4,62% | 2.709,00 |
| 30.06.2026 | 67,60 | 69,20 | 67,50 | 69,20 | 3,28% | 1.084,00 |
| 29.06.2026 | 63,90 | 67,00 | 63,70 | 67,00 | 6,69% | 1.671,00 |
| 26.06.2026 | 62,30 | 62,80 | 61,80 | 62,80 | -0,16% | 551,00 |
| 25.06.2026 | 65,50 | 65,50 | 61,50 | 62,90 | -5,13% | 5.153,00 |
| 24.06.2026 | 64,60 | 66,50 | 64,60 | 66,30 | 4,25% | 1.196,00 |
| 23.06.2026 | 61,70 | 63,60 | 61,60 | 63,60 | 2,58% | 677,00 |
| 22.06.2026 | 63,20 | 63,20 | 61,90 | 62,00 | 2,82% | 733,00 |
| 18.06.2026 | 59,80 | 60,80 | 58,20 | 60,30 | -0,17% | 1.299,00 |
| 17.06.2026 | 59,10 | 60,90 | 58,40 | 60,40 | 0,17% | 1.744,00 |
| 16.06.2026 | 60,20 | 60,70 | 59,50 | 60,30 | 0,17% | 860,00 |
| 15.06.2026 | 60,40 | 60,50 | 58,90 | 60,20 | 0,17% | 1.924,00 |
| 12.06.2026 | 62,20 | 62,30 | 59,80 | 60,10 | -0,33% | 1.150,00 |
| 11.06.2026 | 59,60 | 60,30 | 59,30 | 60,30 | -3,83% | 841,00 |
| 10.06.2026 | 62,00 | 64,50 | 61,10 | 62,70 | 3,13% | 1.615,00 |
| 09.06.2026 | 61,90 | 63,60 | 60,80 | 60,80 | -1,62% | 2.990,00 |
| 08.06.2026 | 63,60 | 64,00 | 61,80 | 61,80 | -2,98% | 2.132,00 |