102,750$
-4,64%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 104,73 | 105,58 | 102,65 | 103,71 | 0,55% | 2.137.579,00 |
| 01.10.2025 | 101,99 | 105,08 | 101,30 | 103,14 | -0,97% | 2.221.299,00 |
| 30.09.2025 | 103,99 | 106,61 | 102,50 | 104,15 | 0,15% | 1.553.988,00 |
| 29.09.2025 | 106,04 | 107,00 | 103,72 | 103,99 | 1,34% | 1.606.328,00 |
| 26.09.2025 | 100,10 | 102,97 | 99,16 | 102,62 | 1,85% | 1.421.650,00 |
| 25.09.2025 | 96,49 | 101,15 | 95,04 | 100,76 | 0,03% | 2.067.065,00 |
| 24.09.2025 | 102,60 | 102,73 | 97,76 | 100,73 | -1,84% | 2.264.083,00 |
| 23.09.2025 | 107,21 | 109,15 | 100,31 | 102,62 | -4,04% | 3.765.492,00 |
| 22.09.2025 | 102,35 | 108,61 | 102,29 | 106,94 | 4,48% | 2.664.410,00 |
| 19.09.2025 | 107,45 | 107,67 | 101,20 | 102,35 | -4,75% | 9.564.912,00 |
| 18.09.2025 | 101,48 | 107,48 | 99,70 | 107,45 | 10,18% | 4.144.625,00 |
| 17.09.2025 | 98,01 | 99,90 | 94,75 | 97,52 | 0,48% | 2.422.494,00 |
| 16.09.2025 | 94,96 | 98,85 | 94,50 | 97,05 | 2,29% | 2.972.960,00 |
| 15.09.2025 | 88,13 | 100,73 | 88,13 | 94,88 | 10,29% | 5.403.865,00 |
| 12.09.2025 | 88,20 | 88,29 | 85,61 | 86,03 | -2,88% | 2.246.000,00 |
| 11.09.2025 | 77,85 | 89,98 | 77,85 | 88,58 | 14,87% | 4.971.162,00 |
| 10.09.2025 | 75,45 | 77,60 | 75,02 | 77,11 | 3,43% | 1.385.925,00 |
| 09.09.2025 | 73,13 | 75,49 | 72,50 | 74,55 | 1,73% | 1.171.272,00 |
| 08.09.2025 | 75,96 | 76,96 | 72,45 | 73,28 | -2,05% | 1.803.925,00 |
| 05.09.2025 | 76,93 | 78,47 | 74,60 | 74,81 | -0,78% | 1.354.469,00 |
| 04.09.2025 | 73,49 | 75,52 | 73,10 | 75,40 | 2,29% | 1.068.714,00 |
| 03.09.2025 | 73,52 | 74,87 | 72,68 | 73,71 | 0,31% | 1.026.122,00 |
| 02.09.2025 | 71,72 | 73,90 | 70,90 | 73,49 | -0,39% | 1.304.721,00 |
| 29.08.2025 | 80,21 | 80,79 | 73,07 | 73,77 | -9,03% | 2.313.807,00 |
| 28.08.2025 | 77,85 | 81,89 | 76,49 | 81,09 | 8,05% | 2.263.362,00 |
| 27.08.2025 | 74,33 | 76,19 | 74,18 | 75,05 | 0,03% | 1.012.024,00 |
| 26.08.2025 | 73,89 | 75,69 | 73,84 | 75,03 | 2,36% | 1.089.063,00 |
| 25.08.2025 | 73,52 | 74,39 | 73,13 | 73,30 | -0,64% | 563.319,00 |
| 22.08.2025 | 70,53 | 74,63 | 70,45 | 73,77 | 4,73% | 1.006.018,00 |
| 21.08.2025 | 69,46 | 71,13 | 69,37 | 70,44 | 1,09% | 640.041,00 |
| 20.08.2025 | 69,64 | 69,87 | 67,15 | 69,68 | -0,14% | 1.547.727,00 |
| 19.08.2025 | 75,37 | 75,37 | 69,64 | 69,78 | -7,91% | 1.750.786,00 |
| 18.08.2025 | 74,15 | 75,79 | 73,75 | 75,77 | 2,10% | 605.239,00 |
| 15.08.2025 | 75,58 | 75,58 | 73,60 | 74,22 | -2,35% | 867.980,00 |
| 14.08.2025 | 75,37 | 76,70 | 75,21 | 76,00 | -1,03% | 795.777,00 |
| 13.08.2025 | 77,75 | 78,16 | 75,40 | 76,79 | 0,46% | 1.004.809,00 |
| 12.08.2025 | 73,30 | 76,63 | 72,34 | 76,44 | 5,04% | 1.107.391,00 |
| 11.08.2025 | 73,84 | 74,87 | 72,43 | 72,77 | -0,12% | 1.239.884,00 |
| 08.08.2025 | 72,50 | 73,97 | 72,03 | 72,86 | 1,26% | 896.238,00 |
| 07.08.2025 | 73,20 | 73,83 | 70,58 | 71,95 | 0,54% | 1.067.320,00 |
| 06.08.2025 | 73,03 | 73,42 | 70,91 | 71,56 | -3,02% | 1.114.698,00 |
| 05.08.2025 | 75,83 | 76,20 | 73,08 | 73,79 | -2,56% | 1.457.125,00 |
| 04.08.2025 | 72,41 | 75,77 | 72,41 | 75,73 | 4,59% | 1.267.805,00 |
| 01.08.2025 | 71,00 | 73,19 | 69,51 | 72,41 | -2,10% | 1.910.702,00 |
| 31.07.2025 | 74,00 | 74,94 | 73,15 | 73,96 | -1,50% | 1.908.172,00 |
| 30.07.2025 | 73,44 | 76,07 | 73,03 | 75,09 | 2,62% | 2.290.655,00 |
| 29.07.2025 | 68,00 | 73,30 | 65,31 | 73,17 | 13,90% | 3.623.823,00 |
| 28.07.2025 | 63,78 | 65,38 | 63,30 | 64,24 | 2,21% | 1.777.141,00 |
| 25.07.2025 | 64,02 | 64,34 | 62,81 | 62,85 | -2,12% | 974.173,00 |
| 24.07.2025 | 65,67 | 65,92 | 63,00 | 64,21 | -2,64% | 1.213.024,00 |
| 23.07.2025 | 66,40 | 66,69 | 64,84 | 65,95 | -0,99% | 1.085.134,00 |
| 22.07.2025 | 68,51 | 68,70 | 65,18 | 66,61 | -3,34% | 1.237.655,00 |
| 21.07.2025 | 68,88 | 70,05 | 68,31 | 68,91 | 1,03% | 1.725.715,00 |
| 18.07.2025 | 68,95 | 69,43 | 67,57 | 68,21 | 0,06% | 1.037.477,00 |
| 17.07.2025 | 67,45 | 68,83 | 66,88 | 68,17 | 2,07% | 1.643.349,00 |
| 16.07.2025 | 64,31 | 66,87 | 63,72 | 66,79 | 3,50% | 1.220.387,00 |
| 15.07.2025 | 64,77 | 65,45 | 64,11 | 64,53 | 1,98% | 812.958,00 |
| 14.07.2025 | 63,50 | 63,63 | 61,16 | 63,28 | -1,22% | 1.022.888,00 |
| 11.07.2025 | 64,00 | 64,58 | 63,56 | 64,06 | -0,84% | 478.597,00 |
| 10.07.2025 | 65,64 | 65,64 | 64,19 | 64,60 | -0,29% | 570.048,00 |
| 09.07.2025 | 65,13 | 65,76 | 64,26 | 64,79 | -0,60% | 532.953,00 |
| 08.07.2025 | 64,50 | 65,71 | 63,55 | 65,18 | 2,18% | 928.221,00 |
| 07.07.2025 | 65,15 | 65,44 | 63,56 | 63,79 | -3,19% | 742.679,00 |
| 03.07.2025 | 65,76 | 66,36 | 65,26 | 65,89 | 1,37% | 664.653,00 |
| 02.07.2025 | 63,69 | 65,42 | 63,59 | 65,00 | 1,34% | 1.024.021,00 |
| 01.07.2025 | 63,39 | 64,56 | 61,99 | 64,14 | 0,16% | 1.124.945,00 |
| 30.06.2025 | 64,51 | 64,90 | 63,28 | 64,04 | 0,06% | 1.191.937,00 |
| 27.06.2025 | 62,88 | 64,07 | 62,30 | 64,00 | 2,37% | 1.940.497,00 |
| 26.06.2025 | 62,88 | 62,88 | 61,90 | 62,52 | 1,00% | 782.443,00 |
| 25.06.2025 | 62,55 | 62,94 | 61,12 | 61,90 | -0,64% | 645.387,00 |
| 24.06.2025 | 61,01 | 62,82 | 60,96 | 62,30 | 3,83% | 831.714,00 |
| 23.06.2025 | 59,46 | 60,98 | 58,82 | 60,00 | 1,04% | 662.728,00 |
| 20.06.2025 | 61,05 | 61,55 | 58,92 | 59,38 | -1,93% | 1.070.580,00 |
| 18.06.2025 | 60,09 | 61,11 | 59,87 | 60,55 | 1,02% | 595.957,00 |
| 17.06.2025 | 59,75 | 60,95 | 59,75 | 59,94 | -0,71% | 744.953,00 |
| 16.06.2025 | 58,91 | 60,57 | 58,81 | 60,37 | 3,91% | 967.493,00 |
| 13.06.2025 | 59,49 | 59,88 | 57,98 | 58,10 | -4,22% | 893.162,00 |
| 12.06.2025 | 60,47 | 61,38 | 60,30 | 60,66 | -0,90% | 693.204,00 |
| 11.06.2025 | 61,30 | 63,15 | 60,61 | 61,21 | 2,53% | 1.267.584,00 |