Echtzeit-Aktienkurs Rubicon Project Inc.
Bid:
Ask:
Aktienkurse zur Rubicon Project Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 2,47 | 2,48 | 2,32 | 2,42 | -0,41% | 95.195,00 |
| 14.08.2025 | 2,47 | 2,50 | 2,32 | 2,43 | -1,62% | 94.561,00 |
| 13.08.2025 | 2,53 | 2,64 | 2,45 | 2,47 | -3,89% | 110.824,00 |
| 12.08.2025 | 2,58 | 2,75 | 2,52 | 2,57 | -4,81% | 129.137,00 |
| 11.08.2025 | 2,44 | 2,78 | 2,40 | 2,70 | 2,27% | 195.689,00 |
| 08.08.2025 | 2,70 | 2,72 | 2,36 | 2,64 | -6,38% | 313.949,00 |
| 07.08.2025 | 3,10 | 3,25 | 2,70 | 2,82 | -18,73% | 367.597,00 |
| 06.08.2025 | 3,84 | 3,91 | 3,40 | 3,47 | -16,18% | 547.436,00 |
| 05.08.2025 | 3,37 | 4,60 | 3,10 | 4,14 | 21,76% | 6.116.418,00 |
| 04.08.2025 | 6,02 | 6,69 | 2,60 | 3,40 | -49,03% | 1.529.121,00 |
| 30.06.2020 | 6,80 | 6,81 | 6,53 | 6,67 | 0,45% | 57.402,00 |
| 29.06.2020 | 6,31 | 6,93 | 6,11 | 6,64 | 6,41% | 66.181,00 |
| 26.06.2020 | 6,81 | 6,81 | 6,22 | 6,24 | -7,56% | 74.612,00 |
| 25.06.2020 | 6,58 | 6,78 | 6,54 | 6,75 | 2,58% | 66.625,00 |
| 24.06.2020 | 7,19 | 7,19 | 6,46 | 6,58 | -8,48% | 91.924,00 |
| 23.06.2020 | 7,37 | 7,41 | 7,08 | 7,19 | -2,31% | 75.911,00 |
| 22.06.2020 | 7,45 | 7,48 | 7,23 | 7,36 | 2,36% | 62.061,00 |
| 19.06.2020 | 7,39 | 7,67 | 7,16 | 7,19 | -0,90% | 94.160,00 |
| 18.06.2020 | 7,04 | 7,34 | 7,04 | 7,26 | -0,62% | 54.758,00 |
| 17.06.2020 | 7,28 | 7,73 | 7,21 | 7,30 | -0,14% | 84.187,00 |
| 16.06.2020 | 7,58 | 7,58 | 7,15 | 7,31 | 2,81% | 50.759,00 |
| 15.06.2020 | 6,57 | 7,16 | 6,44 | 7,11 | 1,86% | 86.853,00 |
| 12.06.2020 | 7,07 | 7,46 | 6,62 | 6,98 | 4,02% | 131.701,00 |
| 11.06.2020 | 6,76 | 7,18 | 6,65 | 6,71 | -10,29% | 83.669,00 |
| 10.06.2020 | 8,00 | 8,00 | 7,24 | 7,48 | -4,23% | 239.655,00 |
| 09.06.2020 | 7,85 | 8,18 | 7,54 | 7,81 | -5,33% | 420.112,00 |
| 08.06.2020 | 8,69 | 8,89 | 8,12 | 8,25 | -0,36% | 985.714,00 |
| 05.06.2020 | 7,65 | 8,42 | 7,49 | 8,28 | 15,64% | 958.633,00 |
| 04.06.2020 | 7,65 | 7,72 | 7,03 | 7,16 | -6,41% | 602.651,00 |
| 03.06.2020 | 6,96 | 7,77 | 6,95 | 7,65 | 15,91% | 950.751,00 |
| 02.06.2020 | 6,68 | 6,82 | 6,42 | 6,60 | 0,15% | 545.208,00 |
| 01.06.2020 | 6,21 | 6,80 | 6,06 | 6,59 | 5,10% | 681.489,00 |
| 29.05.2020 | 6,21 | 6,35 | 5,96 | 6,27 | 0,64% | 859.637,00 |
| 28.05.2020 | 6,50 | 6,73 | 6,15 | 6,23 | -3,56% | 727.406,00 |
| 27.05.2020 | 6,31 | 6,56 | 6,02 | 6,46 | 5,38% | 880.508,00 |
| 26.05.2020 | 5,44 | 6,26 | 5,39 | 6,13 | 18,57% | 972.295,00 |
| 22.05.2020 | 5,28 | 5,37 | 5,04 | 5,17 | -1,52% | 399.564,00 |
| 21.05.2020 | 5,04 | 5,31 | 4,95 | 5,25 | 0,77% | 614.402,00 |
| 20.05.2020 | 5,15 | 5,24 | 5,06 | 5,21 | 2,56% | 539.956,00 |
| 19.05.2020 | 5,39 | 5,45 | 5,07 | 5,08 | -6,62% | 552.893,00 |
| 18.05.2020 | 5,47 | 5,73 | 5,30 | 5,44 | 6,25% | 676.003,00 |
| 15.05.2020 | 4,90 | 5,23 | 4,90 | 5,12 | 4,07% | 632.642,00 |
| 14.05.2020 | 5,05 | 5,05 | 4,61 | 4,92 | -2,57% | 750.316,00 |
| 13.05.2020 | 5,95 | 6,06 | 5,00 | 5,05 | -15,69% | 736.729,00 |
| 12.05.2020 | 6,07 | 6,32 | 5,85 | 5,99 | -0,50% | 747.907,00 |
| 11.05.2020 | 6,34 | 6,34 | 5,84 | 6,02 | -5,05% | 663.425,00 |
| 08.05.2020 | 6,08 | 6,37 | 5,97 | 6,34 | 7,09% | 458.503,00 |
| 07.05.2020 | 6,27 | 6,78 | 5,77 | 5,92 | -10,57% | 714.654,00 |
| 06.05.2020 | 6,56 | 6,85 | 6,46 | 6,62 | 1,53% | 606.285,00 |
| 05.05.2020 | 6,64 | 6,69 | 6,40 | 6,52 | 1,87% | 513.958,00 |
| 04.05.2020 | 6,05 | 6,45 | 6,05 | 6,40 | -0,31% | 333.530,00 |
| 01.05.2020 | 6,81 | 6,95 | 6,17 | 6,42 | -10,46% | 594.387,00 |
| 30.04.2020 | 7,40 | 7,55 | 7,12 | 7,17 | -2,58% | 765.978,00 |
| 29.04.2020 | 6,98 | 7,49 | 6,71 | 7,36 | 11,68% | 659.868,00 |
| 28.04.2020 | 6,98 | 6,98 | 6,42 | 6,59 | -0,45% | 459.429,00 |
| 27.04.2020 | 6,04 | 6,80 | 5,98 | 6,62 | 9,78% | 624.294,00 |
| 24.04.2020 | 6,10 | 6,19 | 5,87 | 6,03 | -0,66% | 393.769,00 |
| 23.04.2020 | 5,50 | 6,28 | 5,44 | 6,07 | 11,58% | 600.652,00 |
| 22.04.2020 | 5,47 | 5,59 | 5,39 | 5,44 | 2,45% | 357.426,00 |
| 21.04.2020 | 5,41 | 5,47 | 5,18 | 5,31 | -4,32% | 329.058,00 |