39,415€
-0,77%
Echtzeit-Aktienkurs Rambus
Bid:
Ask:
Aktienkurse zur Rambus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 39,61 | 41,24 | 39,61 | 40,26 | 1,36% | 623,00 |
| 16.10.2024 | 39,56 | 39,99 | 39,56 | 39,72 | -0,79% | 205,00 |
| 15.10.2024 | 41,33 | 41,90 | 39,18 | 40,04 | -2,76% | - |
| 14.10.2024 | 40,49 | 41,40 | 40,36 | 41,17 | 2,29% | 1.147,00 |
| 11.10.2024 | 39,00 | 40,25 | 39,00 | 40,25 | 4,09% | 300,00 |
| 10.10.2024 | 38,71 | 38,71 | 38,24 | 38,67 | 0,26% | 2.283,00 |
| 09.10.2024 | 37,31 | 38,65 | 37,11 | 38,57 | 2,50% | 1.074,00 |
| 08.10.2024 | 37,11 | 37,73 | 37,06 | 37,63 | 1,43% | 286,00 |
| 07.10.2024 | 37,56 | 37,56 | 36,96 | 37,10 | -0,99% | 407,00 |
| 04.10.2024 | 36,90 | 37,47 | 36,60 | 37,47 | 3,77% | 929,00 |
| 03.10.2024 | 36,61 | 36,80 | 36,11 | 36,11 | -0,99% | 543,00 |
| 02.10.2024 | 36,01 | 36,83 | 36,01 | 36,47 | 0,08% | 609,00 |
| 01.10.2024 | 38,15 | 38,16 | 36,44 | 36,44 | -4,33% | 1.123,00 |
| 30.09.2024 | 37,86 | 38,09 | 37,34 | 38,09 | 1,57% | 341,00 |
| 27.09.2024 | 37,99 | 38,17 | 37,50 | 37,50 | -2,06% | 376,00 |
| 26.09.2024 | 35,48 | 38,29 | 35,48 | 38,29 | 11,50% | 1.060,00 |
| 25.09.2024 | 34,53 | 34,81 | 34,24 | 34,34 | -0,81% | 381,00 |
| 24.09.2024 | 34,53 | 34,99 | 34,53 | 34,62 | -0,52% | 113,00 |
| 23.09.2024 | 34,48 | 34,90 | 34,48 | 34,80 | 0,14% | 123,00 |
| 20.09.2024 | 34,82 | 34,82 | 34,75 | 34,75 | -0,66% | 505,00 |
| 19.09.2024 | 35,01 | 35,87 | 34,98 | 34,98 | 0,81% | 1.413,00 |
| 18.09.2024 | 34,70 | 34,70 | 34,64 | 34,70 | 0,06% | 128,00 |
| 17.09.2024 | 36,16 | 36,16 | 34,68 | 34,68 | -1,45% | 2.424,00 |
| 16.09.2024 | 36,95 | 36,95 | 35,19 | 35,19 | -2,09% | 786,00 |
| 13.09.2024 | 35,94 | 35,94 | 35,94 | 35,94 | -0,83% | 167,00 |
| 12.09.2024 | 37,46 | 37,79 | 35,65 | 36,24 | -2,58% | 1.114,00 |
| 11.09.2024 | 35,55 | 37,20 | 35,40 | 37,20 | 3,85% | 1.420,00 |
| 10.09.2024 | 35,20 | 35,82 | 35,00 | 35,82 | 1,99% | 315,00 |
| 09.09.2024 | 34,58 | 35,12 | 34,33 | 35,12 | 2,96% | 423,00 |
| 06.09.2024 | 35,36 | 35,52 | 34,04 | 34,11 | -5,12% | 1.299,00 |
| 05.09.2024 | 36,51 | 36,90 | 35,95 | 35,95 | -0,94% | 346,00 |
| 04.09.2024 | 36,18 | 36,71 | 36,18 | 36,29 | -1,92% | 296,00 |
| 03.09.2024 | 40,20 | 40,44 | 37,00 | 37,00 | -8,03% | 457,00 |
| 02.09.2024 | 40,50 | 40,50 | 40,02 | 40,23 | -0,22% | 42,00 |
| 30.08.2024 | 39,62 | 40,32 | 39,62 | 40,32 | 0,80% | 70,00 |
| 29.08.2024 | 39,07 | 40,94 | 39,07 | 40,00 | 1,94% | 225,00 |
| 28.08.2024 | 40,79 | 40,79 | 39,24 | 39,24 | -3,11% | 616,00 |
| 27.08.2024 | 40,28 | 40,50 | 40,00 | 40,50 | 0,35% | 180,00 |
| 26.08.2024 | 41,56 | 41,56 | 40,36 | 40,36 | -4,06% | 451,00 |
| 23.08.2024 | 41,43 | 42,07 | 41,01 | 42,07 | 1,40% | 348,00 |
| 22.08.2024 | 42,97 | 43,45 | 41,49 | 41,49 | -2,79% | 555,00 |
| 21.08.2024 | 41,54 | 42,68 | 41,54 | 42,68 | 2,62% | 375,00 |
| 20.08.2024 | 42,29 | 42,63 | 41,51 | 41,59 | 0,07% | 355,00 |
| 19.08.2024 | 41,56 | 41,56 | 41,56 | 41,56 | -1,49% | 265,00 |
| 16.08.2024 | 42,61 | 42,95 | 42,19 | 42,19 | -0,87% | 308,00 |
| 15.08.2024 | 39,47 | 42,56 | 39,47 | 42,56 | 7,75% | 784,00 |
| 14.08.2024 | 40,19 | 40,20 | 39,50 | 39,50 | -0,55% | 478,00 |
| 13.08.2024 | 39,72 | 39,72 | 39,23 | 39,72 | 1,59% | 29,00 |
| 12.08.2024 | 39,51 | 39,75 | 39,10 | 39,10 | -1,26% | 1.307,00 |
| 09.08.2024 | 39,96 | 40,28 | 39,13 | 39,60 | -1,05% | 777,00 |
| 08.08.2024 | 37,08 | 40,02 | 36,60 | 40,02 | 7,58% | 1.131,00 |
| 07.08.2024 | 38,26 | 38,91 | 37,20 | 37,20 | -2,87% | 647,00 |
| 06.08.2024 | 38,17 | 39,06 | 37,90 | 38,30 | 2,02% | 677,00 |
| 05.08.2024 | 36,91 | 38,15 | 34,58 | 37,54 | -1,70% | 2.053,00 |
| 02.08.2024 | 40,80 | 41,01 | 38,01 | 38,19 | -7,82% | 2.894,00 |
| 01.08.2024 | 47,69 | 48,26 | 41,32 | 41,43 | -11,47% | 1.259,00 |
| 31.07.2024 | 46,26 | 47,43 | 45,71 | 46,80 | 4,25% | 486,00 |
| 30.07.2024 | 46,41 | 48,77 | 44,88 | 44,89 | -15,62% | 2.066,00 |
| 29.07.2024 | 54,34 | 55,32 | 53,20 | 53,20 | 0,76% | 178,00 |
| 26.07.2024 | 53,22 | 53,22 | 52,52 | 52,80 | -0,68% | 229,00 |
| 25.07.2024 | 55,06 | 55,14 | 53,16 | 53,16 | -4,22% | 632,00 |
| 24.07.2024 | 57,38 | 57,40 | 55,50 | 55,50 | -4,84% | 1.073,00 |
| 23.07.2024 | 58,16 | 58,46 | 58,00 | 58,32 | 4,89% | 342,00 |
| 22.07.2024 | 53,24 | 55,60 | 53,24 | 55,60 | 4,04% | 257,00 |
| 19.07.2024 | 54,62 | 54,62 | 53,44 | 53,44 | -1,00% | 455,00 |
| 18.07.2024 | 55,18 | 55,18 | 53,50 | 53,98 | -2,53% | 587,00 |
| 17.07.2024 | 58,54 | 58,58 | 55,00 | 55,38 | -7,70% | 817,00 |
| 16.07.2024 | 59,22 | 60,00 | 59,06 | 60,00 | 0,07% | 1.415,00 |
| 15.07.2024 | 61,46 | 61,46 | 59,96 | 59,96 | -2,66% | 433,00 |
| 12.07.2024 | 59,90 | 62,00 | 59,88 | 61,60 | 2,91% | 411,00 |
| 11.07.2024 | 61,46 | 61,50 | 59,86 | 59,86 | -2,06% | 177,00 |
| 10.07.2024 | 58,84 | 61,12 | 58,82 | 61,12 | 2,96% | 1.908,00 |
| 09.07.2024 | 58,94 | 60,00 | 58,94 | 59,36 | 0,47% | 731,00 |
| 08.07.2024 | 57,50 | 59,14 | 56,98 | 59,08 | 3,00% | 1.500,00 |
| 05.07.2024 | 56,00 | 57,80 | 56,00 | 57,36 | 2,58% | 184,00 |
| 04.07.2024 | 56,02 | 56,02 | 55,68 | 55,92 | -1,20% | 273,00 |
| 03.07.2024 | 55,48 | 56,60 | 55,16 | 56,60 | 2,06% | 1.368,00 |
| 02.07.2024 | 54,20 | 55,54 | 53,54 | 55,46 | 0,69% | 573,00 |
| 01.07.2024 | 55,08 | 55,08 | 55,08 | 55,08 | 0,66% | 7,00 |
| 28.06.2024 | 53,44 | 54,72 | 53,44 | 54,72 | 3,30% | 260,00 |
| 27.06.2024 | 52,10 | 54,18 | 51,63 | 52,97 | 2,26% | - |
| 26.06.2024 | 50,60 | 52,70 | 50,60 | 51,80 | 2,25% | 271,00 |
| 25.06.2024 | 49,49 | 50,66 | 49,49 | 50,66 | 0,80% | 221,00 |
| 24.06.2024 | 51,30 | 51,30 | 50,00 | 50,26 | -1,45% | 225,00 |
| 21.06.2024 | 50,60 | 51,00 | 50,58 | 51,00 | 0,43% | 164,00 |
| 20.06.2024 | 53,52 | 53,52 | 50,78 | 50,78 | -3,46% | 595,00 |
| 19.06.2024 | 52,62 | 52,62 | 52,54 | 52,60 | -1,54% | 221,00 |
| 18.06.2024 | 52,38 | 53,42 | 52,34 | 53,42 | 1,60% | 365,00 |
| 17.06.2024 | 53,66 | 53,66 | 52,24 | 52,58 | -0,98% | 359,00 |
| 14.06.2024 | 52,90 | 53,10 | 52,06 | 53,10 | -1,70% | 1.267,00 |
| 13.06.2024 | 54,02 | 54,02 | 54,02 | 54,02 | 1,92% | 35,00 |
| 12.06.2024 | 52,68 | 53,88 | 52,68 | 53,00 | 0,84% | 279,00 |
| 11.06.2024 | 51,54 | 52,56 | 51,24 | 52,56 | 1,62% | 835,00 |
| 10.06.2024 | 51,36 | 51,72 | 51,02 | 51,72 | -0,61% | 500,00 |
| 07.06.2024 | 52,04 | 52,04 | 52,04 | 52,04 | 1,56% | 18,00 |
| 06.06.2024 | 50,70 | 51,24 | 50,70 | 51,24 | -2,06% | 185,00 |
| 05.06.2024 | 49,47 | 52,36 | 49,47 | 52,32 | 3,65% | 727,00 |
| 04.06.2024 | 50,54 | 50,54 | 49,02 | 50,48 | -0,08% | 797,00 |
| 03.06.2024 | 51,34 | 51,36 | 49,86 | 50,52 | 3,84% | 121,00 |
| 31.05.2024 | 50,52 | 50,52 | 48,65 | 48,65 | -3,47% | 795,00 |