80,938$
0,88%
Echtzeit-Aktienkurs Rubrik Inc.
Bid:
Ask:
Aktienkurse zur Rubrik Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 78,49 | 80,93 | 77,58 | 80,23 | 2,83% | 10.103.299,00 |
| 18.09.2025 | 75,71 | 78,53 | 75,40 | 78,02 | 5,59% | 5.341.804,00 |
| 17.09.2025 | 74,80 | 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% | 4.924.741,00 |
| 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 | 87,51 | 94,94 | 87,22 | 93,03 | 6,28% | 3.139.604,00 |
| 27.08.2025 | 87,40 | 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 | 89,90 | 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 | 84,50 | 86,37 | 83,85 | 85,24 | 0,16% | 1.617.493,00 |
| 20.08.2025 | 83,08 | 85,24 | 79,83 | 85,10 | 1,35% | 3.178.895,00 |
| 19.08.2025 | 86,68 | 87,22 | 82,75 | 83,97 | -2,04% | 2.493.276,00 |
| 18.08.2025 | 85,62 | 86,15 | 84,61 | 85,72 | -0,13% | 1.495.449,00 |
| 15.08.2025 | 84,58 | 85,93 | 83,88 | 85,83 | 1,63% | 2.338.314,00 |
| 14.08.2025 | 87,08 | 88,11 | 83,77 | 84,45 | -4,12% | 2.237.981,00 |
| 13.08.2025 | 88,91 | 91,66 | 87,47 | 88,08 | -0,31% | 2.079.350,00 |
| 12.08.2025 | 86,50 | 88,80 | 85,75 | 88,35 | 3,09% | 1.861.399,00 |
| 11.08.2025 | 86,80 | 89,02 | 85,02 | 85,70 | -1,96% | 2.000.964,00 |
| 08.08.2025 | 89,95 | 91,16 | 86,90 | 87,41 | -2,60% | 1.899.550,00 |
| 07.08.2025 | 92,65 | 93,92 | 86,71 | 89,74 | -2,21% | 3.990.162,00 |
| 06.08.2025 | 88,22 | 92,24 | 88,00 | 91,77 | 4,83% | 2.072.315,00 |
| 05.08.2025 | 93,13 | 93,98 | 87,45 | 87,54 | -5,38% | 3.128.051,00 |
| 04.08.2025 | 88,70 | 92,83 | 88,62 | 92,52 | 5,56% | 2.419.649,00 |
| 01.08.2025 | 91,32 | 91,32 | 83,56 | 87,65 | -7,69% | 5.997.550,00 |
| 31.07.2025 | 96,53 | 97,86 | 94,58 | 94,95 | -0,49% | 4.639.939,00 |
| 30.07.2025 | 90,50 | 95,63 | 88,08 | 95,42 | 6,95% | 5.983.156,00 |
| 29.07.2025 | 89,83 | 93,14 | 86,31 | 89,22 | 2,42% | 4.825.682,00 |
| 28.07.2025 | 85,98 | 87,30 | 84,90 | 87,11 | 2,48% | 2.201.877,00 |
| 25.07.2025 | 85,60 | 86,78 | 84,20 | 85,00 | -0,83% | 2.054.296,00 |
| 24.07.2025 | 84,80 | 86,00 | 83,62 | 85,71 | 1,03% | 1.712.297,00 |
| 23.07.2025 | 84,00 | 85,36 | 83,12 | 84,84 | 1,28% | 2.158.657,00 |
| 22.07.2025 | 86,30 | 86,36 | 83,02 | 83,77 | -3,19% | 2.934.946,00 |
| 21.07.2025 | 87,59 | 88,12 | 85,41 | 86,53 | -1,79% | 2.773.059,00 |
| 18.07.2025 | 87,00 | 89,61 | 86,80 | 88,11 | 1,36% | 3.462.863,00 |
| 17.07.2025 | 87,86 | 87,90 | 83,27 | 86,93 | -0,64% | 3.611.728,00 |
| 16.07.2025 | 88,40 | 89,19 | 86,72 | 87,49 | 0,17% | 3.052.693,00 |
| 15.07.2025 | 86,20 | 87,60 | 85,00 | 87,34 | 1,75% | 2.645.569,00 |
| 14.07.2025 | 84,54 | 86,96 | 83,08 | 85,84 | 1,54% | 2.622.111,00 |
| 11.07.2025 | 86,02 | 87,12 | 83,77 | 84,54 | -1,86% | 3.304.217,00 |
| 10.07.2025 | 92,90 | 92,99 | 85,85 | 86,14 | -5,95% | 5.225.522,00 |
| 09.07.2025 | 87,94 | 92,03 | 87,04 | 91,59 | 5,43% | 4.663.171,00 |
| 08.07.2025 | 89,60 | 90,90 | 85,00 | 86,87 | -3,32% | 3.969.974,00 |
| 07.07.2025 | 88,12 | 91,16 | 87,10 | 89,85 | 0,86% | 3.664.327,00 |
| 03.07.2025 | 86,01 | 89,29 | 85,99 | 89,08 | 4,09% | 2.392.094,00 |
| 02.07.2025 | 84,22 | 85,84 | 83,52 | 85,58 | 0,47% | 3.550.114,00 |
| 01.07.2025 | 89,35 | 89,63 | 83,51 | 85,18 | -4,92% | 4.465.848,00 |
| 30.06.2025 | 88,73 | 90,17 | 88,16 | 89,59 | 2,53% | 4.715.687,00 |
| 27.06.2025 | 90,00 | 90,00 | 86,68 | 87,38 | -5,12% | 16.424.712,00 |
| 26.06.2025 | 91,00 | 92,86 | 89,01 | 92,10 | 1,70% | 3.187.566,00 |
| 25.06.2025 | 90,88 | 93,64 | 90,40 | 90,56 | 0,51% | 3.845.536,00 |
| 24.06.2025 | 90,01 | 90,63 | 88,70 | 90,10 | 0,43% | 4.394.285,00 |
| 23.06.2025 | 85,41 | 89,95 | 84,56 | 89,71 | 4,91% | 4.153.057,00 |
| 20.06.2025 | 87,52 | 87,98 | 84,81 | 85,51 | -1,90% | 10.139.257,00 |
| 18.06.2025 | 88,50 | 89,21 | 85,49 | 87,17 | -2,20% | 5.714.346,00 |
| 17.06.2025 | 90,55 | 91,19 | 88,79 | 89,13 | -3,12% | 6.825.925,00 |
| 16.06.2025 | 92,70 | 94,23 | 91,18 | 92,00 | 1,88% | 3.655.507,00 |
| 13.06.2025 | 87,38 | 92,33 | 87,38 | 90,30 | 1,76% | 6.790.980,00 |
| 12.06.2025 | 88,80 | 90,20 | 88,38 | 88,74 | -0,14% | 2.148.152,00 |
| 11.06.2025 | 87,55 | 89,74 | 86,65 | 88,86 | 1,50% | 6.543.393,00 |
| 10.06.2025 | 90,19 | 90,77 | 86,54 | 87,55 | -6,01% | 10.126.451,00 |
| 09.06.2025 | 96,00 | 97,00 | 92,37 | 93,15 | -4,86% | 5.992.666,00 |
| 06.06.2025 | 102,80 | 103,00 | 95,00 | 97,91 | -0,67% | 6.569.713,00 |
| 05.06.2025 | 99,00 | 101,80 | 97,81 | 98,57 | 0,03% | 5.160.759,00 |
| 04.06.2025 | 98,00 | 99,40 | 97,54 | 98,54 | 0,48% | 2.418.668,00 |
| 03.06.2025 | 99,80 | 99,98 | 97,94 | 98,07 | -1,67% | 2.854.958,00 |
| 02.06.2025 | 95,28 | 99,79 | 94,53 | 99,74 | 4,60% | 2.468.024,00 |
| 30.05.2025 | 94,99 | 95,59 | 93,00 | 95,35 | -0,03% | 4.593.794,00 |
| 29.05.2025 | 96,88 | 97,76 | 93,95 | 95,38 | 1,37% | 3.029.709,00 |
| 28.05.2025 | 94,86 | 95,90 | 93,51 | 94,09 | -0,80% | 1.863.019,00 |
| 27.05.2025 | 93,24 | 95,39 | 92,31 | 94,85 | 2,71% | 2.632.166,00 |
| 23.05.2025 | 88,95 | 93,11 | 88,31 | 92,35 | 1,36% | 1.819.523,00 |
| 22.05.2025 | 87,42 | 92,31 | 87,42 | 91,11 | 3,83% | 2.419.071,00 |
| 21.05.2025 | 87,64 | 89,84 | 86,41 | 87,75 | -1,42% | 1.807.980,00 |
| 20.05.2025 | 87,20 | 89,09 | 86,69 | 89,01 | 2,64% | 2.156.388,00 |
| 19.05.2025 | 82,03 | 86,75 | 82,02 | 86,72 | 1,65% | 2.281.468,00 |
| 16.05.2025 | 87,50 | 87,50 | 85,07 | 85,31 | -0,25% | 1.718.616,00 |
| 15.05.2025 | 82,18 | 86,00 | 82,06 | 85,52 | 1,08% | 2.262.075,00 |
| 14.05.2025 | 83,75 | 84,65 | 82,13 | 84,61 | 1,82% | 2.060.994,00 |
| 13.05.2025 | 78,90 | 84,47 | 78,88 | 83,10 | 5,71% | 3.440.684,00 |
| 12.05.2025 | 78,46 | 79,38 | 76,31 | 78,61 | 2,25% | 1.914.501,00 |
| 09.05.2025 | 77,13 | 79,79 | 76,00 | 76,88 | 0,40% | 3.233.474,00 |
| 08.05.2025 | 76,60 | 77,97 | 75,27 | 76,57 | 1,00% | 2.117.952,00 |
| 07.05.2025 | 74,25 | 76,33 | 74,00 | 75,81 | 2,11% | 1.791.538,00 |
| 06.05.2025 | 72,15 | 74,59 | 71,31 | 74,24 | -0,58% | 2.274.942,00 |
| 05.05.2025 | 72,29 | 77,34 | 72,24 | 74,67 | 1,83% | 4.007.302,00 |
| 02.05.2025 | 72,92 | 73,69 | 71,73 | 73,33 | 3,12% | 2.333.634,00 |
| 01.05.2025 | 71,58 | 72,33 | 70,01 | 71,11 | 0,82% | 2.049.295,00 |
| 30.04.2025 | 69,15 | 70,66 | 67,70 | 70,53 | -0,30% | 1.299.116,00 |
| 29.04.2025 | 70,00 | 71,55 | 69,51 | 70,74 | 1,40% | 2.591.001,00 |