102,010$
0,91%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 101,50 | 103,28 | 98,79 | 102,17 | 1,07% | 322,00 |
| 25.02.2026 | 100,41 | 101,87 | 99,10 | 101,09 | 2,56% | 1.028.569,00 |
| 24.02.2026 | 97,09 | 101,43 | 95,80 | 98,57 | 3,46% | 1.458.330,00 |
| 23.02.2026 | 101,53 | 102,20 | 94,11 | 95,27 | -7,18% | 1.924.875,00 |
| 20.02.2026 | 103,34 | 106,78 | 102,20 | 102,64 | -1,51% | 1.647.530,00 |
| 19.02.2026 | 102,33 | 104,41 | 101,53 | 104,21 | -0,12% | 1.733.733,00 |
| 18.02.2026 | 102,39 | 106,14 | 101,73 | 104,34 | 2,34% | 1.630.589,00 |
| 17.02.2026 | 98,25 | 103,40 | 97,39 | 101,95 | 0,00% | 1.479.378,00 |
| 13.02.2026 | 95,87 | 102,57 | 95,76 | 101,95 | 6,40% | 1.477.623,00 |
| 12.02.2026 | 100,42 | 102,00 | 94,30 | 95,82 | -3,58% | 2.212.555,00 |
| 11.02.2026 | 107,45 | 107,58 | 96,38 | 99,38 | -7,11% | 3.380.102,00 |
| 10.02.2026 | 110,84 | 111,54 | 106,02 | 106,99 | -3,55% | 1.571.807,00 |
| 09.02.2026 | 106,44 | 112,66 | 106,44 | 110,93 | 3,58% | 2.276.980,00 |
| 06.02.2026 | 99,95 | 108,22 | 98,50 | 107,10 | 9,17% | 3.525.246,00 |
| 05.02.2026 | 95,80 | 102,00 | 95,80 | 98,10 | -2,72% | 3.125.008,00 |
| 04.02.2026 | 95,16 | 102,24 | 94,63 | 100,85 | 2,44% | 6.936.296,00 |
| 03.02.2026 | 108,35 | 112,94 | 91,74 | 98,44 | -13,43% | 12.587.032,00 |
| 02.02.2026 | 111,38 | 128,23 | 110,76 | 113,71 | -0,11% | 6.185.499,00 |
| 30.01.2026 | 125,87 | 127,03 | 112,84 | 113,83 | -6,41% | 3.201.453,00 |
| 29.01.2026 | 123,84 | 125,71 | 114,71 | 121,62 | -2,27% | 2.621.431,00 |
| 28.01.2026 | 117,74 | 125,20 | 115,50 | 124,44 | 7,54% | 2.803.457,00 |
| 27.01.2026 | 116,63 | 119,31 | 115,33 | 115,71 | 1,33% | 1.792.978,00 |
| 26.01.2026 | 115,00 | 118,42 | 112,68 | 114,19 | -0,97% | 1.977.169,00 |
| 23.01.2026 | 123,23 | 123,50 | 113,13 | 115,31 | -7,58% | 2.901.042,00 |
| 22.01.2026 | 133,00 | 135,75 | 122,28 | 124,77 | -0,92% | 3.896.116,00 |
| 21.01.2026 | 120,81 | 131,12 | 120,00 | 125,93 | 14,40% | 5.892.472,00 |
| 20.01.2026 | 106,42 | 114,06 | 106,00 | 110,08 | 1,94% | 2.835.796,00 |
| 16.01.2026 | 105,52 | 108,39 | 104,20 | 107,99 | 4,77% | 1.796.917,00 |
| 15.01.2026 | 103,77 | 108,22 | 102,64 | 103,07 | 2,43% | 2.548.563,00 |
| 14.01.2026 | 95,48 | 101,06 | 95,48 | 100,62 | 5,38% | 2.015.642,00 |
| 13.01.2026 | 93,63 | 97,39 | 93,30 | 95,48 | 2,78% | 974.269,00 |
| 12.01.2026 | 91,77 | 93,94 | 91,51 | 92,90 | -0,51% | 951.296,00 |
| 09.01.2026 | 92,16 | 95,35 | 91,19 | 93,38 | 2,23% | 1.746.376,00 |
| 08.01.2026 | 91,39 | 91,53 | 88,50 | 91,34 | -0,34% | 1.928.523,00 |
| 07.01.2026 | 95,80 | 96,47 | 90,08 | 91,65 | -5,52% | 1.996.377,00 |
| 06.01.2026 | 98,12 | 98,99 | 93,41 | 97,00 | -0,51% | 1.960.863,00 |
| 05.01.2026 | 102,19 | 102,69 | 97,03 | 97,50 | -1,79% | 1.890.013,00 |
| 02.01.2026 | 95,42 | 100,68 | 95,21 | 99,28 | 8,04% | 1.598.156,00 |
| 31.12.2025 | 94,74 | 94,75 | 91,85 | 91,89 | -2,96% | 739.514,00 |
| 30.12.2025 | 94,34 | 96,33 | 93,49 | 94,69 | 1,20% | 814.210,00 |
| 29.12.2025 | 92,93 | 94,12 | 92,13 | 93,57 | -0,57% | 649.269,00 |
| 26.12.2025 | 94,88 | 95,00 | 93,32 | 94,11 | -0,39% | 479.121,00 |
| 24.12.2025 | 94,05 | 94,63 | 93,70 | 94,48 | 0,31% | 342.986,00 |
| 23.12.2025 | 94,25 | 95,23 | 93,50 | 94,19 | -1,12% | 697.200,00 |
| 22.12.2025 | 98,95 | 99,00 | 94,56 | 95,26 | -1,18% | 1.078.172,00 |
| 19.12.2025 | 92,35 | 97,51 | 92,15 | 96,40 | 5,36% | 3.087.319,00 |
| 18.12.2025 | 95,17 | 96,32 | 90,15 | 91,49 | 0,97% | 2.039.189,00 |
| 17.12.2025 | 95,16 | 98,26 | 90,10 | 90,61 | -4,31% | 1.838.196,00 |
| 16.12.2025 | 94,88 | 97,17 | 93,20 | 94,69 | -0,82% | 1.138.782,00 |
| 15.12.2025 | 95,37 | 97,71 | 93,74 | 95,47 | 1,32% | 1.281.617,00 |
| 12.12.2025 | 104,70 | 105,00 | 92,88 | 94,23 | -11,11% | 2.549.435,00 |
| 11.12.2025 | 105,44 | 106,57 | 101,65 | 106,01 | -0,78% | 1.087.878,00 |
| 10.12.2025 | 104,49 | 107,66 | 102,75 | 106,84 | 2,03% | 1.254.779,00 |
| 09.12.2025 | 102,63 | 105,38 | 102,09 | 104,71 | 0,61% | 925.668,00 |
| 08.12.2025 | 102,09 | 104,59 | 101,84 | 104,07 | 2,43% | 1.204.611,00 |
| 05.12.2025 | 100,00 | 103,76 | 99,41 | 101,60 | 2,82% | 1.343.286,00 |
| 04.12.2025 | 97,46 | 99,85 | 96,56 | 98,81 | 0,80% | 986.047,00 |
| 03.12.2025 | 95,88 | 98,51 | 93,72 | 98,03 | 1,89% | 1.335.955,00 |
| 02.12.2025 | 95,92 | 99,76 | 95,71 | 96,21 | 2,14% | 1.105.374,00 |
| 01.12.2025 | 93,41 | 95,22 | 92,03 | 94,19 | -1,44% | 989.888,00 |
| 28.11.2025 | 94,93 | 95,62 | 94,11 | 95,57 | 0,74% | 674.849,00 |
| 26.11.2025 | 93,74 | 96,26 | 92,11 | 94,87 | 2,62% | 1.245.327,00 |
| 25.11.2025 | 91,09 | 92,59 | 88,30 | 92,45 | -0,19% | 1.169.966,00 |
| 24.11.2025 | 89,59 | 93,62 | 89,00 | 92,63 | 5,08% | 2.013.107,00 |
| 21.11.2025 | 87,25 | 89,84 | 82,51 | 88,15 | 0,97% | 2.220.029,00 |
| 20.11.2025 | 95,02 | 96,00 | 85,56 | 87,30 | -3,24% | 3.478.029,00 |
| 19.11.2025 | 88,25 | 92,29 | 88,10 | 90,22 | 2,87% | 1.333.434,00 |
| 18.11.2025 | 89,30 | 90,34 | 87,10 | 87,70 | -3,82% | 1.681.632,00 |
| 17.11.2025 | 94,04 | 95,55 | 89,05 | 91,18 | -4,27% | 1.844.878,00 |
| 14.11.2025 | 87,88 | 96,50 | 87,62 | 95,25 | 3,13% | 1.418.997,00 |
| 13.11.2025 | 100,75 | 100,98 | 90,40 | 92,36 | -9,64% | 2.837.284,00 |
| 12.11.2025 | 107,45 | 107,50 | 101,54 | 102,21 | -2,59% | 1.770.117,00 |
| 11.11.2025 | 109,51 | 109,64 | 103,00 | 104,93 | -5,08% | 1.496.645,00 |
| 10.11.2025 | 111,24 | 114,28 | 109,69 | 110,54 | 2,67% | 1.629.375,00 |
| 07.11.2025 | 103,24 | 107,76 | 100,66 | 107,67 | 1,08% | 1.720.780,00 |
| 06.11.2025 | 108,24 | 109,54 | 103,44 | 106,52 | -1,88% | 2.198.135,00 |
| 05.11.2025 | 102,05 | 110,26 | 102,05 | 108,56 | 8,21% | 2.119.710,00 |
| 04.11.2025 | 101,35 | 103,74 | 99,91 | 100,32 | -5,13% | 1.525.128,00 |
| 03.11.2025 | 104,00 | 106,13 | 102,76 | 105,75 | 2,83% | 1.166.279,00 |
| 31.10.2025 | 110,00 | 110,55 | 101,66 | 102,84 | -4,52% | 2.125.928,00 |
| 30.10.2025 | 109,36 | 111,16 | 106,35 | 107,71 | -3,28% | 1.756.425,00 |
| 29.10.2025 | 105,19 | 113,24 | 104,97 | 111,36 | 7,37% | 3.226.018,00 |
| 28.10.2025 | 96,81 | 107,81 | 95,25 | 103,72 | -8,71% | 5.592.441,00 |
| 27.10.2025 | 109,35 | 114,55 | 109,00 | 113,61 | 7,77% | 4.446.432,00 |
| 24.10.2025 | 103,79 | 108,32 | 103,15 | 105,42 | 3,75% | 2.346.581,00 |
| 23.10.2025 | 94,00 | 102,22 | 94,00 | 101,61 | 7,58% | 2.619.177,00 |
| 22.10.2025 | 96,53 | 97,30 | 92,01 | 94,45 | -3,14% | 1.731.787,00 |
| 21.10.2025 | 97,58 | 97,99 | 96,13 | 97,51 | -0,27% | 980.468,00 |
| 20.10.2025 | 98,05 | 99,94 | 97,22 | 97,77 | 1,57% | 1.140.492,00 |
| 17.10.2025 | 96,24 | 98,15 | 94,91 | 96,26 | -1,93% | 950.346,00 |
| 16.10.2025 | 97,77 | 101,00 | 96,32 | 98,15 | 0,95% | 1.906.614,00 |
| 15.10.2025 | 96,90 | 98,03 | 95,37 | 97,23 | 2,53% | 1.521.090,00 |
| 14.10.2025 | 93,46 | 97,08 | 93,00 | 94,83 | -2,25% | 1.589.394,00 |
| 13.10.2025 | 95,60 | 97,59 | 92,88 | 97,01 | 8,31% | 2.065.971,00 |
| 10.10.2025 | 96,66 | 97,44 | 89,35 | 89,57 | -9,27% | 3.283.175,00 |
| 09.10.2025 | 98,70 | 100,22 | 96,27 | 98,72 | -0,71% | 1.423.329,00 |
| 08.10.2025 | 96,64 | 100,12 | 95,55 | 99,43 | 2,67% | 1.452.409,00 |
| 07.10.2025 | 101,18 | 102,20 | 95,93 | 96,84 | -4,12% | 1.755.654,00 |
| 06.10.2025 | 100,91 | 104,12 | 100,53 | 101,00 | 1,02% | 2.459.978,00 |
| 03.10.2025 | 104,48 | 105,00 | 97,93 | 99,98 | -3,60% | 155.542,00 |