Echtzeit-Aktienkurs Rubicon Project Inc.
Bid:
Ask:
Aktienkurse zur Rubicon Project Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 0,82 | 0,85 | 0,77 | 0,84 | -9,58% | 1.157.377,00 |
| 08.01.2026 | 0,93 | 0,99 | 0,91 | 0,93 | -2,72% | 349.835,00 |
| 07.01.2026 | 1,04 | 1,06 | 0,91 | 0,96 | -9,05% | 819.646,00 |
| 06.01.2026 | 0,99 | 1,06 | 0,95 | 1,05 | 5,74% | 506.605,00 |
| 05.01.2026 | 0,94 | 1,02 | 0,94 | 0,99 | -0,60% | 811.670,00 |
| 02.01.2026 | 1,40 | 1,41 | 0,89 | 1,00 | -6,64% | 9.087.549,00 |
| 31.12.2025 | 1,10 | 1,11 | 1,03 | 1,07 | -1,83% | 3.338.001,00 |
| 30.12.2025 | 1,16 | 1,18 | 1,01 | 1,09 | -6,84% | 387.200,00 |
| 29.12.2025 | 1,19 | 1,26 | 1,14 | 1,17 | -4,10% | 315.570,00 |
| 26.12.2025 | 1,27 | 1,28 | 1,19 | 1,22 | -3,94% | 244.585,00 |
| 24.12.2025 | 1,26 | 1,34 | 1,23 | 1,27 | 0,00% | 247.007,00 |
| 23.12.2025 | 1,37 | 1,41 | 1,15 | 1,27 | -9,29% | 390.215,00 |
| 22.12.2025 | 1,39 | 1,52 | 1,35 | 1,40 | 1,45% | 229.378,00 |
| 19.12.2025 | 1,46 | 1,49 | 1,34 | 1,38 | -4,17% | 232.011,00 |
| 18.12.2025 | 1,43 | 1,58 | 1,39 | 1,44 | 1,41% | 294.946,00 |
| 17.12.2025 | 1,43 | 1,51 | 1,38 | 1,42 | -1,39% | 277.960,00 |
| 16.12.2025 | 1,44 | 1,46 | 1,32 | 1,44 | -2,70% | 467.427,00 |
| 15.12.2025 | 1,61 | 1,63 | 1,43 | 1,48 | -10,03% | 425.292,00 |
| 12.12.2025 | 1,69 | 1,80 | 1,60 | 1,65 | -8,61% | 531.516,00 |
| 11.12.2025 | 1,97 | 2,03 | 1,75 | 1,80 | -15,89% | 932.316,00 |
| 10.12.2025 | 2,49 | 2,51 | 2,10 | 2,14 | -15,08% | 817.494,00 |
| 09.12.2025 | 2,42 | 2,63 | 2,41 | 2,52 | -3,08% | 608.588,00 |
| 08.12.2025 | 2,70 | 2,76 | 2,52 | 2,60 | -1,89% | 4.180.445,00 |
| 05.12.2025 | 2,95 | 3,00 | 2,52 | 2,65 | -6,69% | 1.335.597,00 |
| 04.12.2025 | 2,92 | 2,96 | 2,65 | 2,84 | -7,19% | 1.153.519,00 |
| 03.12.2025 | 3,00 | 3,35 | 2,82 | 3,06 | 9,68% | 1.681.550,00 |
| 02.12.2025 | 4,18 | 4,34 | 2,77 | 2,79 | 1.921,74% | 1.480.646,00 |
| 01.12.2025 | 0,14 | 0,14 | 0,13 | 0,14 | -13,75% | 22.001.394,00 |
| 28.11.2025 | 0,16 | 0,18 | 0,15 | 0,16 | -25,93% | 51.805.761,00 |
| 26.11.2025 | 0,21 | 0,23 | 0,20 | 0,22 | -8,09% | 46.531.385,00 |
| 25.11.2025 | 0,24 | 0,29 | 0,19 | 0,24 | 53,59% | 649.981.349,00 |
| 24.11.2025 | 0,15 | 0,17 | 0,14 | 0,15 | 6,99% | 24.717.042,00 |
| 21.11.2025 | 0,15 | 0,15 | 0,13 | 0,14 | -2,05% | 18.619.379,00 |
| 20.11.2025 | 0,16 | 0,17 | 0,14 | 0,15 | -8,75% | 20.973.162,00 |
| 19.11.2025 | 0,17 | 0,17 | 0,16 | 0,16 | -3,61% | 13.954.683,00 |
| 18.11.2025 | 0,18 | 0,18 | 0,16 | 0,17 | -4,05% | 35.865.410,00 |
| 17.11.2025 | 0,21 | 0,21 | 0,17 | 0,17 | -16,02% | 28.945.342,00 |
| 14.11.2025 | 0,22 | 0,22 | 0,21 | 0,21 | -11,59% | 23.190.386,00 |
| 13.11.2025 | 0,25 | 0,28 | 0,23 | 0,23 | 16,50% | 214.638.179,00 |
| 12.11.2025 | 0,20 | 0,22 | 0,19 | 0,20 | -13,79% | 42.558.912,00 |
| 11.11.2025 | 0,23 | 0,24 | 0,22 | 0,23 | -4,13% | 17.648.119,00 |
| 10.11.2025 | 0,28 | 0,28 | 0,23 | 0,24 | -22,93% | 31.890.205,00 |
| 07.11.2025 | 0,30 | 0,35 | 0,27 | 0,31 | 39,56% | 326.783.069,00 |
| 06.11.2025 | 0,27 | 0,27 | 0,20 | 0,23 | -26,47% | 46.593.895,00 |
| 05.11.2025 | 0,27 | 0,32 | 0,24 | 0,31 | -49,75% | 99.091.141,00 |
| 04.11.2025 | 0,70 | 1,92 | 0,54 | 0,61 | -11,61% | 41.892.647,00 |
| 03.11.2025 | 0,86 | 0,88 | 0,67 | 0,69 | -11,67% | 714.111,00 |
| 31.10.2025 | 1,43 | 1,45 | 0,70 | 0,78 | -45,83% | 2.621.877,00 |
| 30.10.2025 | 1,55 | 1,59 | 1,44 | 1,44 | -7,10% | 80.827,00 |
| 29.10.2025 | 1,59 | 1,84 | 1,45 | 1,55 | -1,90% | 183.889,00 |
| 28.10.2025 | 1,62 | 1,69 | 1,57 | 1,58 | -2,47% | 81.109,00 |
| 27.10.2025 | 1,75 | 1,77 | 1,62 | 1,62 | -4,14% | 100.962,00 |
| 24.10.2025 | 1,75 | 1,76 | 1,68 | 1,69 | -3,98% | 26.698,00 |
| 23.10.2025 | 1,78 | 1,78 | 1,66 | 1,76 | -1,68% | 41.697,00 |
| 22.10.2025 | 1,85 | 1,85 | 1,70 | 1,79 | -4,28% | 48.846,00 |
| 21.10.2025 | 1,89 | 1,96 | 1,85 | 1,87 | -0,53% | 23.973,00 |
| 20.10.2025 | 1,94 | 2,01 | 1,87 | 1,88 | 0,53% | 29.702,00 |
| 17.10.2025 | 1,97 | 2,09 | 1,85 | 1,87 | -6,03% | 37.135,00 |
| 16.10.2025 | 2,10 | 2,10 | 1,95 | 1,99 | -1,00% | 52.400,00 |
| 15.10.2025 | 2,07 | 2,07 | 1,95 | 2,01 | -1,47% | 28.908,00 |
| 14.10.2025 | 2,04 | 2,05 | 1,90 | 2,04 | 0,49% | 39.055,00 |
| 13.10.2025 | 2,01 | 2,04 | 1,90 | 2,03 | 4,10% | 32.449,00 |
| 10.10.2025 | 2,04 | 2,08 | 1,91 | 1,95 | -1,52% | 39.847,00 |
| 09.10.2025 | 2,09 | 2,10 | 1,98 | 1,98 | -7,91% | 62.664,00 |
| 08.10.2025 | 2,22 | 2,26 | 2,00 | 2,15 | -4,87% | 118.531,00 |
| 07.10.2025 | 2,35 | 2,35 | 2,15 | 2,26 | -0,88% | 69.438,00 |
| 06.10.2025 | 2,23 | 2,30 | 2,16 | 2,28 | 0,62% | 45.505,00 |
| 02.10.2025 | 2,29 | 2,30 | 2,14 | 2,27 | -0,61% | 29.477,00 |
| 01.10.2025 | 2,12 | 2,30 | 2,11 | 2,28 | 7,55% | 59.870,00 |
| 30.09.2025 | 2,10 | 2,17 | 2,03 | 2,12 | 1,92% | 37.181,00 |
| 29.09.2025 | 2,01 | 2,10 | 1,96 | 2,08 | 7,22% | 64.587,00 |
| 26.09.2025 | 1,95 | 2,00 | 1,86 | 1,94 | 0,00% | 45.309,00 |
| 25.09.2025 | 1,97 | 2,10 | 1,86 | 1,94 | 0,00% | 72.701,00 |
| 24.09.2025 | 2,15 | 2,15 | 1,68 | 1,94 | -9,35% | 359.640,00 |
| 23.09.2025 | 2,49 | 2,51 | 2,09 | 2,14 | -12,65% | 244.470,00 |
| 22.09.2025 | 2,44 | 2,55 | 2,37 | 2,45 | -3,77% | 51.019,00 |
| 19.09.2025 | 2,52 | 2,58 | 2,50 | 2,55 | 1,23% | 23.788,00 |
| 18.09.2025 | 2,50 | 2,54 | 2,44 | 2,52 | 1,82% | 26.868,00 |
| 17.09.2025 | 2,45 | 2,49 | 2,38 | 2,47 | 0,41% | 22.973,00 |
| 16.09.2025 | 2,50 | 2,53 | 2,42 | 2,46 | -2,77% | 52.154,00 |
| 15.09.2025 | 2,49 | 2,55 | 2,40 | 2,53 | 4,12% | 49.003,00 |
| 12.09.2025 | 2,50 | 2,50 | 2,36 | 2,43 | 0,21% | 43.468,00 |
| 11.09.2025 | 2,45 | 2,50 | 2,36 | 2,43 | 1,04% | 34.016,00 |
| 10.09.2025 | 2,45 | 2,50 | 2,34 | 2,40 | -1,23% | 32.782,00 |
| 09.09.2025 | 2,50 | 2,50 | 2,35 | 2,43 | -0,82% | 34.279,00 |
| 08.09.2025 | 2,50 | 2,53 | 2,42 | 2,45 | 0,57% | 47.580,00 |
| 05.09.2025 | 2,46 | 2,56 | 2,39 | 2,44 | 0,26% | 14.639,00 |
| 04.09.2025 | 2,50 | 2,53 | 2,42 | 2,43 | -2,81% | 14.417,00 |
| 03.09.2025 | 2,59 | 2,72 | 2,43 | 2,50 | -1,95% | 47.115,00 |
| 02.09.2025 | 2,72 | 2,72 | 2,51 | 2,55 | -5,56% | 34.308,00 |
| 29.08.2025 | 2,79 | 2,80 | 2,67 | 2,70 | -2,17% | 23.365,00 |
| 28.08.2025 | 2,84 | 2,85 | 2,69 | 2,76 | -2,47% | 24.828,00 |
| 27.08.2025 | 2,75 | 2,84 | 2,63 | 2,83 | 2,17% | 56.523,00 |
| 26.08.2025 | 2,75 | 2,83 | 2,66 | 2,77 | 2,59% | 37.517,00 |
| 25.08.2025 | 2,74 | 2,84 | 2,67 | 2,70 | -1,46% | 44.937,00 |
| 22.08.2025 | 2,77 | 2,86 | 2,66 | 2,74 | 3,40% | 71.130,00 |
| 21.08.2025 | 2,63 | 2,87 | 2,52 | 2,65 | 1,92% | 98.026,00 |
| 20.08.2025 | 2,38 | 2,75 | 2,35 | 2,60 | 5,26% | 113.937,00 |
| 19.08.2025 | 2,63 | 2,63 | 2,38 | 2,47 | -3,70% | 99.031,00 |
| 18.08.2025 | 2,40 | 2,85 | 2,32 | 2,57 | 5,99% | 217.006,00 |