70,683$
-1,38%
Echtzeit-Aktienkurs Rubrik Inc.
Bid:
Ask:
Aktienkurse zur Rubrik Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 72,20 | 72,49 | 70,41 | 70,56 | -1,55% | 2.637.719,00 |
| 08.01.2026 | 76,40 | 76,46 | 71,46 | 71,67 | -6,76% | 3.521.397,00 |
| 07.01.2026 | 75,47 | 77,60 | 75,22 | 76,87 | 2,34% | 2.426.150,00 |
| 06.01.2026 | 73,05 | 75,36 | 71,86 | 75,11 | 2,19% | 2.903.308,00 |
| 05.01.2026 | 75,14 | 75,57 | 72,91 | 73,50 | -2,61% | 3.401.542,00 |
| 02.01.2026 | 77,73 | 78,78 | 74,28 | 75,47 | -1,32% | 2.301.342,00 |
| 31.12.2025 | 78,00 | 78,00 | 76,20 | 76,48 | -1,79% | 1.650.475,00 |
| 30.12.2025 | 78,54 | 78,73 | 77,53 | 77,87 | -0,18% | 1.657.670,00 |
| 29.12.2025 | 77,77 | 78,70 | 77,25 | 78,01 | -0,83% | 1.369.810,00 |
| 26.12.2025 | 79,18 | 79,41 | 77,56 | 78,66 | -0,18% | 1.273.896,00 |
| 24.12.2025 | 78,15 | 78,99 | 77,75 | 78,80 | 0,06% | 793.553,00 |
| 23.12.2025 | 78,99 | 79,65 | 78,00 | 78,75 | -1,20% | 1.838.921,00 |
| 22.12.2025 | 78,70 | 80,70 | 78,10 | 79,71 | 1,96% | 2.529.161,00 |
| 19.12.2025 | 76,79 | 79,46 | 76,65 | 78,18 | 2,99% | 11.468.724,00 |
| 18.12.2025 | 75,51 | 76,82 | 74,42 | 75,91 | 3,72% | 5.273.196,00 |
| 17.12.2025 | 77,56 | 77,84 | 73,01 | 73,19 | -6,06% | 5.746.066,00 |
| 16.12.2025 | 78,18 | 79,50 | 76,71 | 77,91 | -2,48% | 4.448.668,00 |
| 15.12.2025 | 82,11 | 83,25 | 79,80 | 79,89 | -2,01% | 3.852.466,00 |
| 12.12.2025 | 85,99 | 86,33 | 80,78 | 81,53 | -6,37% | 4.418.944,00 |
| 11.12.2025 | 88,25 | 89,60 | 85,50 | 87,08 | -3,15% | 2.893.919,00 |
| 10.12.2025 | 92,11 | 92,77 | 89,53 | 89,91 | -1,53% | 2.902.682,00 |
| 09.12.2025 | 88,49 | 92,57 | 88,07 | 91,31 | 2,48% | 5.035.165,00 |
| 08.12.2025 | 85,50 | 89,72 | 84,86 | 89,10 | 3,28% | 5.945.990,00 |
| 05.12.2025 | 87,04 | 90,26 | 84,33 | 86,27 | 22,49% | 17.138.715,00 |
| 04.12.2025 | 71,45 | 71,95 | 69,67 | 70,43 | -1,37% | 8.937.124,00 |
| 03.12.2025 | 69,11 | 71,66 | 68,42 | 71,41 | 2,90% | 2.623.142,00 |
| 02.12.2025 | 69,76 | 70,82 | 69,22 | 69,40 | 1,17% | 2.573.546,00 |
| 01.12.2025 | 68,74 | 69,94 | 67,48 | 68,60 | -1,04% | 3.201.556,00 |
| 28.11.2025 | 68,50 | 70,21 | 68,42 | 69,32 | 1,69% | 791.246,00 |
| 26.11.2025 | 68,88 | 69,50 | 68,12 | 68,17 | -1,05% | 1.544.218,00 |
| 25.11.2025 | 67,26 | 69,09 | 65,81 | 68,89 | 2,23% | 1.490.179,00 |
| 24.11.2025 | 67,59 | 68,54 | 66,64 | 67,39 | 1,20% | 2.769.264,00 |
| 21.11.2025 | 67,01 | 68,00 | 64,75 | 66,59 | -1,63% | 2.899.980,00 |
| 20.11.2025 | 72,00 | 72,14 | 67,24 | 67,69 | -3,41% | 2.603.254,00 |
| 19.11.2025 | 68,84 | 70,79 | 68,58 | 70,08 | 1,86% | 1.708.485,00 |
| 18.11.2025 | 69,41 | 70,68 | 67,62 | 68,80 | -1,28% | 2.733.575,00 |
| 17.11.2025 | 72,50 | 72,80 | 68,96 | 69,69 | -2,60% | 1.933.916,00 |
| 14.11.2025 | 68,01 | 72,33 | 67,58 | 71,55 | 1,47% | 2.110.909,00 |
| 13.11.2025 | 73,27 | 73,50 | 69,60 | 70,51 | -4,65% | 2.290.835,00 |
| 12.11.2025 | 76,05 | 76,40 | 73,81 | 73,95 | -2,22% | 1.355.180,00 |
| 11.11.2025 | 75,43 | 76,40 | 74,75 | 75,63 | -0,58% | 1.363.963,00 |
| 10.11.2025 | 75,01 | 76,78 | 74,87 | 76,07 | 4,16% | 1.896.209,00 |
| 07.11.2025 | 70,25 | 73,22 | 69,95 | 73,03 | 2,10% | 1.999.303,00 |
| 06.11.2025 | 72,00 | 73,29 | 70,22 | 71,53 | -1,13% | 2.777.934,00 |
| 05.11.2025 | 72,38 | 72,60 | 71,56 | 72,35 | -0,34% | 1.428.168,00 |
| 04.11.2025 | 73,05 | 74,12 | 71,92 | 72,60 | -4,22% | 2.186.744,00 |
| 03.11.2025 | 75,50 | 76,61 | 73,81 | 75,80 | 0,70% | 2.621.937,00 |
| 31.10.2025 | 72,45 | 75,78 | 72,00 | 75,27 | 5,94% | 2.649.366,00 |
| 30.10.2025 | 71,32 | 72,77 | 70,00 | 71,05 | -1,21% | 3.596.636,00 |
| 29.10.2025 | 75,79 | 75,98 | 70,89 | 71,92 | -5,52% | 6.499.837,00 |
| 28.10.2025 | 78,07 | 78,82 | 75,99 | 76,12 | -2,15% | 2.674.578,00 |
| 27.10.2025 | 78,93 | 78,93 | 77,34 | 77,79 | 1,04% | 2.616.398,00 |
| 24.10.2025 | 78,28 | 80,07 | 76,94 | 76,99 | 0,35% | 2.378.497,00 |
| 23.10.2025 | 76,92 | 78,52 | 76,14 | 76,72 | -0,17% | 3.063.379,00 |
| 22.10.2025 | 79,28 | 79,28 | 75,15 | 76,85 | -3,79% | 3.836.482,00 |
| 21.10.2025 | 78,74 | 81,39 | 78,47 | 79,88 | 1,36% | 1.962.905,00 |
| 20.10.2025 | 78,66 | 79,45 | 77,53 | 78,81 | 2,00% | 1.665.966,00 |
| 17.10.2025 | 77,07 | 77,66 | 76,02 | 77,27 | -1,75% | - |
| 16.10.2025 | 79,93 | 81,46 | 77,95 | 78,64 | -0,53% | 2.051.224,00 |
| 15.10.2025 | 80,25 | 81,46 | 78,20 | 79,06 | 1,14% | 2.261.796,00 |
| 14.10.2025 | 81,75 | 81,99 | 78,16 | 78,17 | -6,03% | 2.898.232,00 |
| 13.10.2025 | 85,00 | 85,41 | 81,54 | 83,19 | 1,03% | 2.300.371,00 |
| 10.10.2025 | 86,00 | 88,05 | 82,32 | 82,34 | -4,37% | 2.490.954,00 |
| 09.10.2025 | 83,69 | 86,95 | 82,39 | 86,10 | 2,20% | 2.415.117,00 |
| 08.10.2025 | 80,24 | 84,35 | 80,17 | 84,25 | 5,97% | 3.394.081,00 |
| 07.10.2025 | 82,66 | 82,90 | 76,84 | 79,50 | -3,30% | 4.645.046,00 |
| 06.10.2025 | 84,20 | 85,34 | 82,19 | 82,21 | -0,74% | 2.418.402,00 |
| 03.10.2025 | 84,74 | 84,92 | 82,39 | 82,82 | -1,33% | 2.374.772,00 |
| 02.10.2025 | 83,96 | 84,73 | 82,72 | 83,94 | 1,83% | 2.787.913,00 |
| 01.10.2025 | 81,49 | 83,97 | 81,03 | 82,43 | 0,22% | 2.671.156,00 |
| 30.09.2025 | 84,00 | 84,00 | 80,09 | 82,25 | -1,31% | 2.848.904,00 |
| 29.09.2025 | 83,00 | 83,86 | 81,20 | 83,34 | 1,45% | 2.833.410,00 |
| 26.09.2025 | 82,00 | 82,49 | 79,80 | 82,15 | 0,20% | 2.417.211,00 |
| 25.09.2025 | 77,20 | 83,97 | 76,56 | 81,99 | 3,63% | 5.771.054,00 |
| 24.09.2025 | 82,00 | 82,27 | 77,98 | 79,12 | -2,87% | 4.425.569,00 |
| 23.09.2025 | 80,23 | 83,37 | 79,32 | 81,46 | 1,21% | 5.091.627,00 |
| 22.09.2025 | 80,00 | 80,77 | 77,87 | 80,49 | 0,32% | 4.084.048,00 |
| 19.09.2025 | 78,49 | 80,93 | 77,58 | 80,23 | 2,83% | 10.103.299,00 |
| 18.09.2025 | 75,74 | 78,53 | 75,40 | 78,02 | 5,59% | 5.341.804,00 |
| 17.09.2025 | 74,82 | 75,17 | 72,68 | 73,89 | -1,48% | 4.824.122,00 |
| 16.09.2025 | 75,57 | 75,57 | 73,92 | 75,00 | -0,79% | 4.913.963,00 |
| 15.09.2025 | 75,48 | 78,12 | 74,30 | 75,60 | 1,48% | 5.847.144,00 |
| 12.09.2025 | 77,72 | 78,18 | 73,85 | 74,50 | -4,35% | 9.645.627,00 |
| 11.09.2025 | 82,06 | 82,22 | 77,49 | 77,89 | -3,51% | 9.215.539,00 |
| 10.09.2025 | 94,56 | 95,05 | 80,60 | 80,72 | -18,05% | 18.684.044,00 |
| 09.09.2025 | 95,61 | 99,75 | 95,09 | 98,50 | 3,02% | 8.770.902,00 |
| 08.09.2025 | 94,00 | 97,02 | 92,36 | 95,61 | 5,15% | 4.958.933,00 |
| 05.09.2025 | 88,70 | 91,74 | 85,82 | 90,93 | 5,06% | 2.920.172,00 |
| 04.09.2025 | 88,00 | 88,10 | 85,17 | 86,55 | -1,33% | 1.655.338,00 |
| 03.09.2025 | 88,82 | 89,22 | 86,50 | 87,72 | -0,20% | 1.756.458,00 |
| 02.09.2025 | 86,40 | 88,76 | 85,78 | 87,90 | -1,68% | 1.734.522,00 |
| 29.08.2025 | 92,70 | 93,45 | 88,54 | 89,40 | -3,90% | 2.120.006,00 |
| 28.08.2025 | 87,22 | 94,94 | 87,22 | 93,03 | 6,28% | 3.139.604,00 |
| 27.08.2025 | 86,62 | 88,71 | 86,39 | 87,53 | 2,77% | 1.955.648,00 |
| 26.08.2025 | 87,80 | 89,60 | 85,12 | 85,17 | -3,03% | 4.111.575,00 |
| 25.08.2025 | 89,99 | 90,44 | 87,74 | 87,83 | -1,06% | 1.265.330,00 |
| 22.08.2025 | 85,24 | 88,80 | 84,91 | 88,77 | 4,14% | 2.208.049,00 |
| 21.08.2025 | 84,55 | 86,37 | 83,85 | 85,24 | 0,16% | 1.617.493,00 |
| 20.08.2025 | 82,93 | 85,24 | 79,83 | 85,10 | 1,35% | 3.178.895,00 |
| 19.08.2025 | 86,59 | 87,22 | 82,75 | 83,97 | -2,04% | 2.493.276,00 |