121,440$
0,45%
Echtzeit-Aktienkurs Rubrik Inc.
Bid:
Ask:
Aktienkurse zur Rubrik Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 123,19 | 124,00 | 119,29 | 120,89 | -2,30% | 2.493.451,00 |
| 07.10.2026 | 123,63 | 125,73 | 121,50 | 123,73 | -1,65% | 2.357.235,00 |
| 06.10.2026 | 125,40 | 127,90 | 124,55 | 125,80 | 2,54% | 2.576.451,00 |
| 05.10.2026 | 119,00 | 124,27 | 118,00 | 122,68 | 3,46% | 4.107.918,00 |
| 02.10.2026 | 117,00 | 118,82 | 115,60 | 118,58 | 2,76% | 3.168.468,00 |
| 01.10.2026 | 116,25 | 117,05 | 113,57 | 115,40 | 0,81% | 2.071.527,00 |
| 30.09.2026 | 114,64 | 116,75 | 114,42 | 114,47 | -0,26% | 2.373.661,00 |
| 29.09.2026 | 113,01 | 114,98 | 111,41 | 114,77 | 1,49% | 2.046.652,00 |
| 28.09.2026 | 107,59 | 114,00 | 105,90 | 113,09 | 3,23% | 2.719.928,00 |
| 25.09.2026 | 112,90 | 114,00 | 109,18 | 109,55 | -3,73% | 3.221.554,00 |
| 24.09.2026 | 114,51 | 115,31 | 112,39 | 113,80 | -1,53% | 1.757.219,00 |
| 23.09.2026 | 112,46 | 116,12 | 110,06 | 115,57 | 3,31% | 2.953.731,00 |
| 22.09.2026 | 113,75 | 113,95 | 110,25 | 111,87 | -0,96% | 3.582.240,00 |
| 21.09.2026 | 107,57 | 113,16 | 106,00 | 112,96 | 5,86% | 3.340.346,00 |
| 18.09.2026 | 108,55 | 109,00 | 103,13 | 106,71 | -1,04% | 5.143.692,00 |
| 17.09.2026 | 102,56 | 108,97 | 101,38 | 107,83 | 2,71% | 4.004.062,00 |
| 16.09.2026 | 101,97 | 105,55 | 101,00 | 104,98 | 1,38% | 3.044.225,00 |
| 15.09.2026 | 98,00 | 103,68 | 97,60 | 103,55 | 3,34% | 3.742.284,00 |
| 14.09.2026 | 90,15 | 100,51 | 89,12 | 100,20 | 15,64% | 5.451.571,00 |
| 11.09.2026 | 90,24 | 90,24 | 85,78 | 86,65 | -2,54% | 2.991.758,00 |
| 10.09.2026 | 88,82 | 92,92 | 87,13 | 88,91 | 0,10% | 2.902.591,00 |
| 09.09.2026 | 92,02 | 93,00 | 88,70 | 88,82 | -3,07% | 2.770.018,00 |
| 08.09.2026 | 93,31 | 93,31 | 89,82 | 91,63 | -2,18% | 2.117.373,00 |
| 04.09.2026 | 92,14 | 94,61 | 91,77 | 93,67 | 1,66% | 2.115.548,00 |
| 03.09.2026 | 89,33 | 93,00 | 88,90 | 92,14 | 5,69% | 3.910.271,00 |
| 02.09.2026 | 89,00 | 89,58 | 86,02 | 87,18 | -1,38% | 3.227.076,00 |
| 01.09.2026 | 91,70 | 94,00 | 87,60 | 88,40 | -4,99% | 3.259.618,00 |
| 31.08.2026 | 92,83 | 93,51 | 88,69 | 93,04 | -0,01% | 5.415.339,00 |
| 28.08.2026 | 98,95 | 107,37 | 93,00 | 93,05 | -13,05% | 9.439.421,00 |
| 27.08.2026 | 101,99 | 107,91 | 101,50 | 107,02 | 11,33% | 8.567.434,00 |
| 26.08.2026 | 90,50 | 96,99 | 90,50 | 96,13 | 3,76% | 2.192.407,00 |
| 25.08.2026 | 97,98 | 98,79 | 90,15 | 92,65 | -5,50% | 3.743.207,00 |
| 24.08.2026 | 99,47 | 100,44 | 97,02 | 98,04 | -2,05% | 1.981.385,00 |
| 21.08.2026 | 97,12 | 100,34 | 94,64 | 100,09 | 2,64% | 2.127.484,00 |
| 20.08.2026 | 99,72 | 100,63 | 97,29 | 97,52 | -2,26% | 2.847.766,00 |
| 19.08.2026 | 101,31 | 101,70 | 96,39 | 99,78 | -0,77% | 3.352.364,00 |
| 18.08.2026 | 99,56 | 104,20 | 98,50 | 100,55 | -0,47% | 3.324.283,00 |
| 17.08.2026 | 101,50 | 102,57 | 98,37 | 101,02 | -1,18% | 3.283.341,00 |
| 14.08.2026 | 105,89 | 106,50 | 101,46 | 102,23 | -2,72% | 2.578.641,00 |
| 13.08.2026 | 97,67 | 105,28 | 96,90 | 105,09 | 8,64% | 4.406.604,00 |
| 12.08.2026 | 96,28 | 97,59 | 94,75 | 96,73 | -0,21% | 3.470.886,00 |
| 11.08.2026 | 97,28 | 99,36 | 95,75 | 96,93 | -1,00% | 3.504.059,00 |
| 10.08.2026 | 90,82 | 99,95 | 90,00 | 97,91 | 8,70% | 5.989.069,00 |
| 07.08.2026 | 87,85 | 91,05 | 86,99 | 90,07 | 6,47% | 4.046.352,00 |
| 06.08.2026 | 82,01 | 84,87 | 80,66 | 84,60 | -0,25% | 2.409.814,00 |
| 05.08.2026 | 82,40 | 84,90 | 81,28 | 84,81 | 4,72% | 3.741.027,00 |
| 04.08.2026 | 76,01 | 81,44 | 75,64 | 80,99 | 8,36% | 3.089.291,00 |
| 03.08.2026 | 74,47 | 75,02 | 73,08 | 74,74 | 3,29% | 2.360.434,00 |
| 31.07.2026 | 72,07 | 73,67 | 70,13 | 72,36 | 1,09% | 1.817.887,00 |
| 30.07.2026 | 72,50 | 73,02 | 69,96 | 71,58 | -0,46% | 1.978.051,00 |
| 29.07.2026 | 71,71 | 73,97 | 71,10 | 71,91 | 0,64% | 2.232.736,00 |
| 28.07.2026 | 74,48 | 74,48 | 67,31 | 71,45 | -4,50% | 3.443.983,00 |
| 27.07.2026 | 74,77 | 76,45 | 73,61 | 74,82 | 2,16% | 1.907.419,00 |
| 24.07.2026 | 73,79 | 73,95 | 71,57 | 73,24 | 0,84% | 1.393.436,00 |
| 23.07.2026 | 73,77 | 74,25 | 71,56 | 72,63 | -1,44% | 1.869.192,00 |
| 22.07.2026 | 75,45 | 75,61 | 73,00 | 73,69 | -2,78% | 1.824.892,00 |
| 21.07.2026 | 78,27 | 79,24 | 74,79 | 75,80 | -3,04% | 2.239.950,00 |
| 20.07.2026 | 78,22 | 80,12 | 77,90 | 78,18 | -1,00% | 1.567.925,00 |
| 17.07.2026 | 77,46 | 80,10 | 76,75 | 78,97 | -1,06% | 2.368.537,00 |
| 16.07.2026 | 81,00 | 81,49 | 78,34 | 79,82 | -0,70% | 1.833.575,00 |
| 15.07.2026 | 89,50 | 89,85 | 79,48 | 80,38 | -8,71% | 4.291.531,00 |
| 14.07.2026 | 82,77 | 89,80 | 82,67 | 88,05 | 5,02% | 3.683.224,00 |
| 13.07.2026 | 82,82 | 84,79 | 81,41 | 83,84 | -0,64% | 2.896.320,00 |
| 10.07.2026 | 89,50 | 90,44 | 83,78 | 84,38 | -4,92% | 2.488.765,00 |
| 09.07.2026 | 82,70 | 88,88 | 81,54 | 88,75 | 5,15% | 2.806.644,00 |
| 08.07.2026 | 86,15 | 87,50 | 83,28 | 84,40 | -3,03% | 2.776.090,00 |
| 07.07.2026 | 89,17 | 89,80 | 84,72 | 87,04 | -0,37% | 2.836.459,00 |
| 06.07.2026 | 82,78 | 89,35 | 82,60 | 87,36 | 4,45% | 4.071.129,00 |
| 02.07.2026 | 81,39 | 84,50 | 81,39 | 83,64 | 1,99% | 3.029.799,00 |
| 01.07.2026 | 81,40 | 83,99 | 80,43 | 82,01 | 2,15% | 4.752.066,00 |
| 30.06.2026 | 75,37 | 81,73 | 75,36 | 80,28 | 4,91% | 4.481.401,00 |
| 29.06.2026 | 74,00 | 77,88 | 72,32 | 76,52 | 5,79% | 3.272.227,00 |
| 26.06.2026 | 70,83 | 72,67 | 70,06 | 72,33 | 1,84% | 3.836.880,00 |
| 25.06.2026 | 71,02 | 73,09 | 69,75 | 71,02 | -4,70% | 3.526.353,00 |
| 24.06.2026 | 73,43 | 76,20 | 72,74 | 74,52 | 0,38% | 2.612.712,00 |
| 23.06.2026 | 70,43 | 75,15 | 69,51 | 74,24 | 5,26% | 4.970.281,00 |
| 22.06.2026 | 69,27 | 73,87 | 68,55 | 70,53 | 0,44% | 5.210.436,00 |
| 18.06.2026 | 69,19 | 70,49 | 66,37 | 70,22 | 1,42% | 7.232.142,00 |
| 17.06.2026 | 69,44 | 71,00 | 67,65 | 69,24 | 0,09% | 2.728.646,00 |
| 16.06.2026 | 69,50 | 71,12 | 68,51 | 69,18 | -0,87% | 2.524.016,00 |
| 15.06.2026 | 69,48 | 70,46 | 67,00 | 69,79 | 2,35% | 3.829.399,00 |
| 12.06.2026 | 71,39 | 71,75 | 67,81 | 68,19 | -4,56% | 4.116.621,00 |
| 11.06.2026 | 70,28 | 72,18 | 67,57 | 71,45 | 0,18% | 3.611.982,00 |
| 10.06.2026 | 70,28 | 75,32 | 70,10 | 71,32 | -0,59% | 3.479.853,00 |
| 09.06.2026 | 70,40 | 72,67 | 67,94 | 71,74 | 0,01% | 4.377.738,00 |
| 08.06.2026 | 73,40 | 74,00 | 70,77 | 71,73 | -2,29% | 4.543.922,00 |
| 05.06.2026 | 77,00 | 78,08 | 71,99 | 73,41 | -4,66% | 9.492.408,00 |
| 04.06.2026 | 77,50 | 78,25 | 75,71 | 77,00 | -3,10% | 9.244.057,00 |
| 03.06.2026 | 80,73 | 80,73 | 76,09 | 79,46 | -3,49% | 5.348.541,00 |
| 02.06.2026 | 81,60 | 84,51 | 80,59 | 82,33 | -3,22% | 5.227.198,00 |
| 01.06.2026 | 79,75 | 86,46 | 79,15 | 85,07 | 8,19% | 7.184.436,00 |
| 29.05.2026 | 72,00 | 78,88 | 71,01 | 78,63 | 11,82% | 5.414.561,00 |
| 28.05.2026 | 65,99 | 72,35 | 65,99 | 70,32 | 6,85% | 4.300.676,00 |
| 27.05.2026 | 65,24 | 67,00 | 64,52 | 65,81 | -3,66% | 3.825.810,00 |
| 26.05.2026 | 67,07 | 69,53 | 64,93 | 68,31 | 2,58% | 3.123.685,00 |
| 22.05.2026 | 65,00 | 67,22 | 64,90 | 66,59 | 2,78% | 2.429.776,00 |
| 21.05.2026 | 66,00 | 66,54 | 64,68 | 64,79 | -3,14% | 2.081.427,00 |
| 20.05.2026 | 64,46 | 67,22 | 63,30 | 66,89 | 3,98% | 4.024.535,00 |
| 19.05.2026 | 65,99 | 67,31 | 64,08 | 64,33 | -1,00% | 3.817.691,00 |
| 18.05.2026 | 62,94 | 65,40 | 62,23 | 64,98 | 1,90% | 2.839.231,00 |