62,762$
5,52%
Echtzeit-Aktienkurs Rubrik Inc.
Bid:
Ask:
Aktienkurse zur Rubrik Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 59,50 | 63,62 | 58,60 | 62,80 | 5,58% | 3.023.016,00 |
| 13.05.2026 | 59,61 | 60,47 | 58,04 | 59,48 | -1,64% | 2.769.025,00 |
| 12.05.2026 | 61,97 | 62,04 | 60,10 | 60,47 | -2,73% | 2.545.294,00 |
| 11.05.2026 | 61,46 | 62,93 | 61,10 | 62,17 | -0,27% | 2.732.120,00 |
| 08.05.2026 | 60,30 | 62,49 | 59,32 | 62,34 | 1,38% | 3.629.274,00 |
| 07.05.2026 | 61,00 | 62,47 | 60,38 | 61,49 | 6,42% | 4.841.936,00 |
| 06.05.2026 | 57,00 | 57,93 | 55,51 | 57,78 | 1,14% | 3.183.991,00 |
| 05.05.2026 | 58,00 | 59,16 | 56,44 | 57,13 | -1,38% | 2.148.379,00 |
| 04.05.2026 | 55,19 | 58,19 | 55,19 | 57,93 | 5,19% | 3.282.348,00 |
| 01.05.2026 | 55,75 | 56,97 | 54,40 | 55,07 | 3,55% | 2.620.661,00 |
| 30.04.2026 | 53,12 | 53,85 | 52,09 | 53,18 | -0,93% | 2.415.978,00 |
| 29.04.2026 | 54,00 | 54,28 | 52,69 | 53,68 | -1,65% | 2.822.568,00 |
| 28.04.2026 | 53,10 | 55,79 | 53,10 | 54,58 | 2,48% | 2.723.011,00 |
| 27.04.2026 | 52,30 | 54,05 | 51,36 | 53,26 | 1,87% | 2.650.618,00 |
| 24.04.2026 | 51,66 | 52,76 | 50,26 | 52,28 | 2,45% | 2.557.749,00 |
| 23.04.2026 | 53,25 | 53,25 | 49,88 | 51,03 | -7,62% | 3.316.586,00 |
| 22.04.2026 | 54,84 | 55,82 | 53,97 | 55,24 | 2,26% | 2.562.566,00 |
| 21.04.2026 | 53,82 | 56,50 | 53,73 | 54,02 | 0,78% | 3.748.062,00 |
| 20.04.2026 | 52,00 | 53,74 | 51,79 | 53,60 | 2,41% | 2.117.555,00 |
| 17.04.2026 | 54,26 | 54,42 | 51,73 | 52,34 | 0,77% | 3.925.897,00 |
| 16.04.2026 | 53,06 | 53,72 | 51,52 | 51,94 | 1,13% | 3.220.832,00 |
| 15.04.2026 | 49,00 | 51,92 | 48,69 | 51,36 | 6,93% | 3.009.397,00 |
| 14.04.2026 | 49,56 | 51,01 | 47,25 | 48,03 | -1,19% | 2.665.164,00 |
| 13.04.2026 | 44,19 | 48,65 | 44,04 | 48,61 | 10,96% | 4.642.536,00 |
| 10.04.2026 | 46,70 | 46,70 | 42,25 | 43,81 | -5,13% | 6.871.127,00 |
| 09.04.2026 | 50,97 | 51,08 | 45,02 | 46,18 | -10,56% | 6.327.953,00 |
| 08.04.2026 | 55,04 | 56,00 | 51,46 | 51,63 | -2,18% | 4.380.904,00 |
| 07.04.2026 | 50,78 | 53,22 | 49,91 | 52,78 | 3,69% | 2.681.349,00 |
| 06.04.2026 | 51,51 | 52,00 | 50,10 | 50,90 | -1,05% | 2.043.400,00 |
| 02.04.2026 | 49,07 | 52,10 | 48,08 | 51,44 | 5,87% | 3.316.644,00 |
| 01.04.2026 | 49,67 | 49,70 | 47,73 | 48,59 | -0,78% | 2.060.154,00 |
| 31.03.2026 | 46,32 | 49,08 | 46,13 | 48,97 | 7,44% | 4.020.378,00 |
| 30.03.2026 | 45,99 | 47,43 | 45,04 | 45,58 | -0,33% | 4.050.823,00 |
| 27.03.2026 | 46,77 | 46,95 | 44,75 | 45,73 | -3,91% | 3.909.002,00 |
| 26.03.2026 | 46,50 | 48,76 | 46,00 | 47,59 | 0,87% | 2.924.935,00 |
| 25.03.2026 | 49,00 | 49,46 | 46,70 | 47,18 | -1,85% | 3.675.682,00 |
| 24.03.2026 | 50,61 | 50,68 | 48,00 | 48,07 | -6,08% | 4.085.107,00 |
| 23.03.2026 | 49,50 | 51,89 | 49,00 | 51,18 | 3,86% | 4.618.501,00 |
| 20.03.2026 | 50,80 | 50,89 | 49,10 | 49,28 | -3,22% | 9.462.376,00 |
| 19.03.2026 | 52,10 | 52,87 | 50,37 | 50,92 | -2,25% | 3.835.381,00 |
| 18.03.2026 | 51,49 | 53,57 | 51,22 | 52,09 | 0,06% | 5.195.667,00 |
| 17.03.2026 | 51,60 | 53,09 | 51,07 | 52,06 | 0,75% | 4.489.822,00 |
| 16.03.2026 | 53,35 | 54,00 | 51,20 | 51,67 | -3,29% | 6.336.073,00 |
| 13.03.2026 | 55,92 | 56,85 | 52,40 | 53,43 | -1,09% | 9.708.918,00 |
| 12.03.2026 | 57,69 | 57,94 | 53,90 | 54,02 | -6,08% | 9.783.956,00 |
| 11.03.2026 | 57,20 | 57,79 | 55,89 | 57,52 | 2,81% | 2.696.617,00 |
| 10.03.2026 | 57,41 | 57,55 | 55,00 | 55,95 | -2,13% | 2.834.882,00 |
| 09.03.2026 | 56,34 | 57,65 | 55,11 | 57,17 | 0,00% | 3.527.385,00 |
| 06.03.2026 | 55,80 | 58,16 | 55,14 | 57,17 | 2,31% | 3.443.470,00 |
| 05.03.2026 | 54,92 | 57,99 | 54,92 | 55,88 | 1,84% | 3.749.088,00 |
| 04.03.2026 | 53,15 | 54,99 | 52,98 | 54,87 | 1,86% | 2.565.527,00 |
| 03.03.2026 | 51,93 | 54,03 | 50,03 | 53,87 | 0,34% | 2.680.846,00 |
| 02.03.2026 | 51,00 | 54,43 | 50,98 | 53,69 | 3,33% | 3.225.692,00 |
| 27.02.2026 | 51,76 | 53,00 | 51,19 | 51,96 | -4,36% | 2.581.188,00 |
| 26.02.2026 | 52,94 | 54,96 | 52,23 | 54,33 | 4,16% | 2.434.664,00 |
| 25.02.2026 | 51,25 | 52,18 | 50,08 | 52,16 | 2,19% | 2.266.656,00 |
| 24.02.2026 | 47,21 | 51,16 | 46,90 | 51,04 | 8,00% | 3.915.689,00 |
| 23.02.2026 | 49,00 | 49,00 | 46,36 | 47,26 | -5,86% | 3.907.020,00 |
| 20.02.2026 | 52,83 | 55,43 | 49,80 | 50,20 | -7,31% | 4.105.814,00 |
| 19.02.2026 | 54,40 | 54,89 | 53,01 | 54,16 | -0,42% | 2.112.469,00 |
| 18.02.2026 | 53,08 | 55,06 | 51,88 | 54,39 | 1,66% | 2.500.795,00 |
| 17.02.2026 | 54,27 | 54,65 | 52,02 | 53,50 | -1,92% | 2.898.581,00 |
| 13.02.2026 | 53,99 | 55,82 | 53,46 | 54,55 | 2,56% | 2.219.462,00 |
| 12.02.2026 | 55,18 | 55,88 | 51,82 | 53,19 | -3,50% | 3.107.625,00 |
| 11.02.2026 | 55,93 | 56,37 | 53,08 | 55,12 | -1,27% | 3.193.047,00 |
| 10.02.2026 | 54,85 | 56,64 | 54,79 | 55,83 | 3,27% | 4.463.633,00 |
| 09.02.2026 | 50,85 | 54,89 | 49,86 | 54,06 | 5,85% | 4.704.312,00 |
| 06.02.2026 | 48,89 | 51,39 | 48,15 | 51,07 | 5,65% | 5.495.482,00 |
| 05.02.2026 | 52,53 | 53,27 | 48,11 | 48,34 | -6,81% | 7.879.047,00 |
| 04.02.2026 | 51,06 | 52,10 | 48,58 | 51,87 | -0,54% | 6.898.040,00 |
| 03.02.2026 | 54,00 | 54,78 | 50,01 | 52,15 | -4,22% | 6.534.457,00 |
| 02.02.2026 | 56,00 | 56,59 | 54,03 | 54,45 | -2,68% | 4.081.426,00 |
| 30.01.2026 | 57,58 | 58,19 | 55,58 | 55,95 | -3,48% | 4.852.637,00 |
| 29.01.2026 | 62,20 | 62,51 | 56,87 | 57,97 | -8,26% | 8.379.071,00 |
| 28.01.2026 | 62,56 | 65,26 | 62,56 | 63,19 | 1,49% | 4.642.910,00 |
| 27.01.2026 | 66,42 | 67,85 | 61,83 | 62,26 | -8,87% | 10.536.221,00 |
| 26.01.2026 | 66,00 | 69,06 | 66,00 | 68,32 | 4,04% | 3.358.703,00 |
| 23.01.2026 | 65,43 | 66,44 | 65,05 | 65,67 | 0,88% | 2.063.150,00 |
| 22.01.2026 | 65,86 | 66,12 | 64,70 | 65,10 | 1,17% | 2.332.266,00 |
| 21.01.2026 | 64,97 | 65,56 | 63,20 | 64,35 | -0,82% | 2.908.042,00 |
| 20.01.2026 | 65,55 | 67,37 | 64,83 | 64,88 | -2,86% | 3.146.823,00 |
| 19.01.2026 | 66,90 | 66,95 | 66,61 | 66,79 | -0,47% | - |
| 16.01.2026 | 69,20 | 69,20 | 66,93 | 67,10 | -2,82% | 3.970.078,00 |
| 15.01.2026 | 68,85 | 70,75 | 68,40 | 69,05 | 1,34% | 3.533.012,00 |
| 14.01.2026 | 70,40 | 70,87 | 67,93 | 68,14 | -3,78% | 3.109.470,00 |
| 13.01.2026 | 71,50 | 72,34 | 69,88 | 70,82 | -0,77% | 2.629.301,00 |
| 12.01.2026 | 70,00 | 71,63 | 69,04 | 71,37 | 1,15% | 2.992.306,00 |
| 09.01.2026 | 72,32 | 72,49 | 70,41 | 70,56 | -1,55% | 2.600.344,00 |
| 08.01.2026 | 76,40 | 76,46 | 71,46 | 71,67 | -6,76% | 3.478.043,00 |
| 07.01.2026 | 75,47 | 77,60 | 75,22 | 76,87 | 2,34% | 2.424.117,00 |
| 06.01.2026 | 73,05 | 75,36 | 71,86 | 75,11 | 2,19% | 2.880.307,00 |
| 05.01.2026 | 75,14 | 75,57 | 72,91 | 73,50 | -2,61% | 3.154.068,00 |
| 02.01.2026 | 77,73 | 78,78 | 74,28 | 75,47 | -1,32% | 2.271.822,00 |
| 31.12.2025 | 78,00 | 78,00 | 76,20 | 76,48 | -1,79% | 1.650.475,00 |
| 30.12.2025 | 78,50 | 78,73 | 77,53 | 77,87 | -0,18% | 1.654.476,00 |
| 29.12.2025 | 77,74 | 78,70 | 77,25 | 78,01 | -0,83% | 1.364.627,00 |
| 26.12.2025 | 79,18 | 79,41 | 77,56 | 78,66 | -0,18% | 1.238.572,00 |
| 24.12.2025 | 78,15 | 78,99 | 77,75 | 78,80 | 0,06% | 793.553,00 |
| 23.12.2025 | 79,00 | 79,65 | 78,00 | 78,75 | -1,20% | 1.822.125,00 |
| 22.12.2025 | 78,70 | 80,70 | 78,10 | 79,71 | 1,96% | 2.289.441,00 |