87,314$
-2,04%
Echtzeit-Aktienkurs Rubrik Inc.
Bid:
Ask:
Aktienkurse zur Rubrik Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 89,23 | 89,23 | 85,90 | 87,33 | -2,02% | - |
| 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 |
| 28.04.2025 | 69,45 | 70,19 | 68,29 | 69,76 | -0,11% | 3.092.891,00 |
| 25.04.2025 | 68,12 | 69,85 | 67,53 | 69,84 | 2,39% | 1.545.230,00 |
| 24.04.2025 | 66,14 | 68,59 | 65,81 | 68,21 | 4,06% | 2.254.375,00 |
| 23.04.2025 | 64,52 | 68,18 | 64,52 | 65,55 | 5,91% | 3.189.464,00 |
| 22.04.2025 | 61,62 | 62,88 | 60,08 | 61,89 | 4,40% | 2.424.231,00 |
| 21.04.2025 | 61,45 | 61,61 | 57,90 | 59,28 | -3,78% | 2.531.909,00 |
| 17.04.2025 | 62,34 | 62,91 | 60,73 | 61,61 | -1,14% | 2.247.505,00 |
| 16.04.2025 | 61,86 | 63,58 | 60,31 | 62,32 | -1,56% | 2.345.853,00 |
| 15.04.2025 | 60,45 | 63,38 | 60,45 | 63,31 | 5,43% | 2.755.723,00 |
| 14.04.2025 | 61,30 | 62,71 | 59,07 | 60,05 | 1,76% | 2.491.028,00 |
| 11.04.2025 | 58,87 | 59,36 | 56,01 | 59,01 | 1,13% | 2.990.496,00 |
| 10.04.2025 | 59,61 | 61,34 | 57,75 | 58,35 | -5,41% | 2.585.053,00 |
| 09.04.2025 | 53,64 | 62,63 | 52,38 | 61,69 | 16,81% | 4.530.113,00 |
| 08.04.2025 | 57,16 | 57,64 | 51,71 | 52,81 | -0,40% | 3.817.844,00 |
| 07.04.2025 | 48,54 | 56,91 | 47,35 | 53,02 | 2,41% | 3.460.033,00 |
| 04.04.2025 | 54,58 | 55,20 | 49,12 | 51,77 | -9,89% | 2.631.818,00 |
| 03.04.2025 | 59,00 | 60,78 | 56,69 | 57,45 | -7,98% | 2.846.680,00 |
| 02.04.2025 | 59,83 | 63,85 | 59,76 | 62,43 | 3,24% | 1.782.373,00 |
| 01.04.2025 | 60,46 | 61,29 | 58,75 | 60,47 | -0,84% | 2.062.434,00 |
| 31.03.2025 | 61,75 | 61,80 | 58,66 | 60,98 | -4,21% | 5.121.284,00 |
| 28.03.2025 | 65,20 | 65,32 | 61,42 | 63,66 | -3,55% | 3.232.812,00 |
| 27.03.2025 | 67,72 | 68,73 | 65,18 | 66,00 | -3,80% | 2.532.042,00 |
| 26.03.2025 | 70,06 | 71,42 | 67,01 | 68,61 | -7,63% | 4.745.192,00 |
| 25.03.2025 | 73,79 | 76,11 | 73,40 | 74,28 | 1,12% | 2.536.366,00 |
| 24.03.2025 | 70,00 | 73,82 | 69,28 | 73,46 | 7,73% | 2.946.905,00 |
| 21.03.2025 | 68,24 | 69,42 | 67,40 | 68,19 | -2,85% | 3.935.832,00 |
| 20.03.2025 | 69,58 | 71,74 | 69,00 | 70,19 | -1,09% | 2.635.844,00 |