46,400€
-0,16%
Echtzeit-Aktienkurs Rubrik Inc.
Bid:
Ask:
Aktienkurse zur Rubrik Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 46,95 | 47,23 | 46,53 | 46,98 | 1,08% | - |
| 21.04.2026 | 45,93 | 47,95 | 45,75 | 46,48 | 4,44% | - |
| 20.04.2026 | 43,60 | 45,43 | 43,60 | 44,50 | -1,93% | - |
| 17.04.2026 | 44,45 | 46,18 | 44,20 | 45,38 | 1,28% | - |
| 16.04.2026 | 44,08 | 45,43 | 43,83 | 44,80 | 4,19% | - |
| 15.04.2026 | 40,75 | 43,10 | 40,73 | 43,00 | 4,43% | - |
| 14.04.2026 | 41,50 | 43,13 | 40,90 | 41,18 | 2,87% | - |
| 13.04.2026 | 37,58 | 40,38 | 37,08 | 40,03 | 10,19% | - |
| 10.04.2026 | 39,93 | 40,50 | 36,18 | 36,33 | -8,79% | - |
| 09.04.2026 | 44,40 | 44,40 | 39,33 | 39,83 | -12,47% | - |
| 08.04.2026 | 47,58 | 47,75 | 44,65 | 45,50 | 2,71% | - |
| 07.04.2026 | 44,10 | 44,50 | 43,20 | 44,30 | 0,00% | - |
| 02.04.2026 | 42,20 | 45,00 | 40,80 | 44,30 | 4,73% | - |
| 01.04.2026 | 42,60 | 43,10 | 41,10 | 42,30 | 3,42% | - |
| 31.03.2026 | 40,00 | 41,40 | 39,80 | 40,90 | -0,49% | - |
| 30.03.2026 | 39,60 | 41,10 | 39,60 | 41,10 | 4,05% | - |
| 27.03.2026 | 41,70 | 41,80 | 38,90 | 39,50 | -4,36% | - |
| 26.03.2026 | 41,00 | 42,30 | 40,10 | 41,30 | 1,98% | - |
| 25.03.2026 | 42,10 | 42,60 | 40,50 | 40,50 | -3,80% | - |
| 24.03.2026 | 44,60 | 44,60 | 41,60 | 42,10 | -3,66% | - |
| 23.03.2026 | 41,70 | 44,70 | 41,60 | 43,70 | 0,92% | - |
| 20.03.2026 | 44,30 | 44,50 | 42,70 | 43,30 | -1,37% | - |
| 19.03.2026 | 45,30 | 46,00 | 43,90 | 43,90 | -4,36% | - |
| 18.03.2026 | 46,00 | 46,40 | 44,60 | 45,90 | 1,32% | - |
| 17.03.2026 | 44,80 | 46,10 | 44,40 | 45,30 | 0,89% | - |
| 16.03.2026 | 47,10 | 47,20 | 44,90 | 44,90 | -3,85% | - |
| 13.03.2026 | 47,60 | 49,40 | 45,90 | 46,70 | -2,30% | - |
| 12.03.2026 | 49,80 | 50,75 | 47,00 | 47,80 | -1,44% | - |
| 11.03.2026 | 47,90 | 49,80 | 47,80 | 48,50 | -1,22% | - |
| 10.03.2026 | 49,10 | 49,60 | 47,70 | 49,10 | 1,24% | - |
| 09.03.2026 | 48,70 | 49,90 | 48,20 | 48,50 | 2,32% | - |
| 06.03.2026 | 48,70 | 49,50 | 46,80 | 47,40 | -2,47% | - |
| 05.03.2026 | 47,50 | 49,90 | 47,20 | 48,60 | 4,52% | - |
| 04.03.2026 | 45,70 | 47,10 | 45,60 | 46,50 | 2,20% | - |
| 03.03.2026 | 45,50 | 45,70 | 43,30 | 45,50 | 0,22% | - |
| 02.03.2026 | 42,20 | 46,00 | 42,00 | 45,40 | 3,42% | - |
| 27.02.2026 | 45,60 | 45,80 | 43,70 | 43,90 | -3,09% | - |
| 26.02.2026 | 43,60 | 46,50 | 43,60 | 45,30 | 4,62% | - |
| 25.02.2026 | 43,30 | 44,10 | 42,60 | 43,30 | 1,88% | - |
| 24.02.2026 | 40,60 | 43,10 | 39,90 | 42,50 | 6,25% | - |
| 23.02.2026 | 42,50 | 42,60 | 39,70 | 40,00 | -13,23% | - |
| 20.02.2026 | 45,90 | 46,90 | 45,10 | 46,10 | 0,88% | - |
| 19.02.2026 | 46,10 | 46,50 | 45,30 | 45,70 | -0,87% | - |
| 18.02.2026 | 45,30 | 46,50 | 43,90 | 46,10 | 2,67% | - |
| 17.02.2026 | 46,40 | 46,60 | 44,10 | 44,90 | -3,02% | - |
| 16.02.2026 | 46,50 | 46,50 | 46,20 | 46,30 | 0,00% | - |
| 13.02.2026 | 45,00 | 46,90 | 44,40 | 46,30 | 5,95% | - |
| 12.02.2026 | 46,10 | 47,10 | 43,70 | 43,70 | -2,67% | - |
| 11.02.2026 | 47,00 | 47,60 | 44,90 | 44,90 | -3,85% | - |
| 10.02.2026 | 45,40 | 47,50 | 45,40 | 46,70 | 3,55% | - |
| 09.02.2026 | 43,70 | 45,10 | 42,00 | 45,10 | 8,67% | - |
| 06.02.2026 | 41,80 | 43,10 | 40,90 | 41,50 | -1,66% | - |
| 05.02.2026 | 46,40 | 46,80 | 41,50 | 42,20 | -2,76% | - |
| 04.02.2026 | 44,30 | 44,60 | 41,10 | 43,40 | 1,17% | - |
| 03.02.2026 | 46,90 | 47,30 | 42,90 | 42,90 | -10,44% | - |
| 02.02.2026 | 45,50 | 48,10 | 45,50 | 47,90 | 0,21% | - |
| 30.01.2026 | 48,50 | 48,70 | 47,30 | 47,80 | -2,65% | - |
| 29.01.2026 | 53,25 | 53,50 | 48,40 | 49,10 | -7,79% | - |
| 28.01.2026 | 53,00 | 54,25 | 52,00 | 53,25 | -1,84% | - |
| 27.01.2026 | 58,00 | 59,25 | 52,25 | 54,25 | -6,06% | - |
| 26.01.2026 | 55,00 | 57,75 | 55,00 | 57,75 | 2,67% | - |
| 23.01.2026 | 55,75 | 56,25 | 55,50 | 56,25 | 0,90% | - |
| 22.01.2026 | 55,25 | 56,50 | 55,25 | 55,75 | 0,90% | - |
| 21.01.2026 | 55,75 | 57,00 | 54,75 | 55,25 | -3,49% | - |
| 20.01.2026 | 56,50 | 57,25 | 54,75 | 57,25 | -0,43% | - |
| 19.01.2026 | 57,75 | 58,25 | 57,00 | 57,50 | -1,29% | - |
| 16.01.2026 | 60,50 | 60,75 | 57,75 | 58,25 | -1,69% | - |
| 15.01.2026 | 59,00 | 60,25 | 58,75 | 59,25 | 0,00% | - |
| 14.01.2026 | 60,50 | 61,25 | 59,25 | 59,25 | -1,66% | - |
| 13.01.2026 | 61,50 | 62,00 | 60,25 | 60,25 | -0,82% | - |
| 12.01.2026 | 59,50 | 60,75 | 59,25 | 60,75 | -1,22% | - |
| 09.01.2026 | 62,00 | 63,50 | 60,75 | 61,50 | 0,41% | - |
| 08.01.2026 | 65,50 | 66,00 | 61,25 | 61,25 | -6,84% | - |
| 07.01.2026 | 64,50 | 65,75 | 64,00 | 65,75 | 4,78% | - |
| 06.01.2026 | 63,00 | 63,25 | 61,25 | 62,75 | -0,79% | - |
| 05.01.2026 | 66,00 | 66,25 | 63,25 | 63,25 | -2,32% | - |
| 02.01.2026 | 66,50 | 67,25 | 64,25 | 64,75 | -2,63% | - |
| 30.12.2025 | 67,25 | 67,50 | 66,50 | 66,50 | 1,14% | - |
| 29.12.2025 | 67,25 | 67,25 | 65,75 | 65,75 | -0,75% | - |
| 23.12.2025 | 68,50 | 69,00 | 66,25 | 66,25 | -2,21% | - |
| 22.12.2025 | 67,50 | 68,75 | 66,50 | 67,75 | 2,65% | - |
| 19.12.2025 | 64,75 | 66,50 | 64,75 | 66,00 | 1,93% | - |
| 18.12.2025 | 62,50 | 65,25 | 62,50 | 64,75 | 2,37% | - |
| 17.12.2025 | 66,50 | 67,75 | 63,00 | 63,25 | -5,24% | - |
| 16.12.2025 | 67,50 | 68,25 | 65,50 | 66,75 | -5,32% | - |
| 15.12.2025 | 69,75 | 70,75 | 69,50 | 70,50 | -1,40% | - |
| 12.12.2025 | 74,50 | 76,00 | 71,25 | 71,50 | -2,39% | - |
| 11.12.2025 | 75,25 | 76,75 | 72,75 | 73,25 | -6,69% | - |
| 10.12.2025 | 78,75 | 79,75 | 77,00 | 78,50 | -0,32% | - |
| 09.12.2025 | 74,50 | 79,50 | 74,25 | 78,75 | 3,96% | - |
| 08.12.2025 | 75,25 | 76,75 | 72,75 | 75,75 | 0,66% | - |
| 05.12.2025 | 72,00 | 77,25 | 70,00 | 75,25 | 24,38% | - |
| 04.12.2025 | 61,50 | 62,50 | 60,00 | 60,50 | 0,41% | - |
| 03.12.2025 | 60,00 | 60,50 | 58,75 | 60,25 | 0,00% | - |
| 02.12.2025 | 59,25 | 61,00 | 59,00 | 60,25 | 1,26% | - |
| 01.12.2025 | 59,50 | 60,00 | 58,00 | 59,50 | -1,24% | - |
| 28.11.2025 | 59,75 | 60,25 | 59,25 | 60,25 | 2,12% | - |
| 27.11.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -0,42% | - |
| 26.11.2025 | 60,00 | 60,50 | 58,75 | 59,25 | 1,28% | - |
| 25.11.2025 | 58,50 | 58,50 | 56,75 | 58,50 | -1,27% | - |