49,505€
6,92%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 47,76 | 49,59 | 47,51 | 49,35 | 6,59% | - |
| 02.06.2025 | 46,41 | 46,74 | 46,18 | 46,30 | -1,34% | 287,00 |
| 30.05.2025 | 48,43 | 48,43 | 46,93 | 46,93 | -2,45% | 211,00 |
| 29.05.2025 | 48,50 | 48,50 | 48,11 | 48,11 | -2,12% | 21,00 |
| 28.05.2025 | 48,92 | 49,15 | 48,20 | 49,15 | 1,11% | 599,00 |
| 27.05.2025 | 48,25 | 48,61 | 48,21 | 48,61 | 2,60% | 426,00 |
| 26.05.2025 | 47,26 | 47,38 | 47,26 | 47,38 | 0,21% | 12,00 |
| 23.05.2025 | 48,46 | 48,46 | 46,61 | 47,28 | -2,68% | 272,00 |
| 22.05.2025 | 48,68 | 48,75 | 48,10 | 48,58 | 0,41% | 54,00 |
| 21.05.2025 | 48,55 | 49,50 | 48,05 | 48,38 | -2,01% | 1.961,00 |
| 20.05.2025 | 49,62 | 49,82 | 49,37 | 49,37 | -0,04% | 660,00 |
| 19.05.2025 | 49,20 | 49,74 | 48,90 | 49,39 | -2,43% | 1.056,00 |
| 16.05.2025 | 51,12 | 51,16 | 50,54 | 50,62 | -1,21% | 73,00 |
| 15.05.2025 | 51,06 | 51,54 | 50,70 | 51,24 | -0,66% | 221,00 |
| 14.05.2025 | 51,06 | 51,58 | 51,00 | 51,58 | 1,74% | 231,00 |
| 13.05.2025 | 48,18 | 50,82 | 48,18 | 50,70 | 4,02% | 188,00 |
| 12.05.2025 | 47,24 | 48,74 | 47,24 | 48,74 | 7,22% | 1.366,00 |
| 09.05.2025 | 46,29 | 46,29 | 45,46 | 45,46 | -1,13% | 363,00 |
| 08.05.2025 | 45,87 | 45,98 | 45,51 | 45,98 | 3,16% | 161,00 |
| 07.05.2025 | 44,71 | 44,72 | 44,11 | 44,57 | 1,64% | 416,00 |
| 06.05.2025 | 43,85 | 43,85 | 43,85 | 43,85 | -2,69% | 135,00 |
| 05.05.2025 | 45,44 | 45,51 | 44,68 | 45,06 | -1,59% | 285,00 |
| 02.05.2025 | 42,97 | 45,79 | 42,97 | 45,79 | 7,54% | 743,00 |
| 30.04.2025 | 43,10 | 43,10 | 42,44 | 42,58 | -2,34% | 363,00 |
| 29.04.2025 | 46,05 | 46,96 | 43,60 | 43,60 | -4,57% | 557,00 |
| 28.04.2025 | 45,17 | 45,69 | 44,59 | 45,69 | 5,50% | 67,00 |
| 25.04.2025 | 43,07 | 43,31 | 43,07 | 43,31 | -0,39% | 16,00 |
| 24.04.2025 | 39,95 | 43,48 | 39,95 | 43,48 | 4,34% | 240,00 |
| 23.04.2025 | 39,91 | 41,75 | 39,91 | 41,67 | 7,84% | 514,00 |
| 22.04.2025 | 38,37 | 39,16 | 38,37 | 38,64 | -4,12% | 789,00 |
| 17.04.2025 | 40,72 | 40,72 | 40,30 | 40,30 | 0,60% | 2,00 |
| 16.04.2025 | 40,71 | 41,18 | 40,06 | 40,06 | -4,80% | 211,00 |
| 15.04.2025 | 42,09 | 42,09 | 42,08 | 42,08 | 0,69% | 2,00 |
| 14.04.2025 | 42,31 | 42,31 | 40,56 | 41,79 | 4,95% | 523,00 |
| 11.04.2025 | 41,27 | 41,28 | 39,82 | 39,82 | -6,42% | 273,00 |
| 10.04.2025 | 46,81 | 47,62 | 42,55 | 42,55 | -9,12% | 345,00 |
| 09.04.2025 | 39,30 | 46,82 | 38,84 | 46,82 | 12,85% | 1.064,00 |
| 08.04.2025 | 41,44 | 42,97 | 41,25 | 41,49 | 0,83% | 300,00 |
| 07.04.2025 | 37,15 | 41,18 | 36,73 | 41,15 | 4,31% | 1.078,00 |
| 04.04.2025 | 41,83 | 41,86 | 37,66 | 39,45 | -11,17% | 676,00 |
| 03.04.2025 | 45,30 | 45,47 | 44,21 | 44,41 | -7,86% | 639,00 |
| 02.04.2025 | 48,04 | 48,20 | 48,04 | 48,20 | 1,88% | 71,00 |
| 01.04.2025 | 48,12 | 48,12 | 47,15 | 47,31 | 0,11% | 440,00 |
| 31.03.2025 | 49,01 | 49,01 | 47,26 | 47,26 | -4,79% | 555,00 |
| 28.03.2025 | 51,26 | 51,26 | 49,64 | 49,64 | -3,31% | 359,00 |
| 27.03.2025 | 52,64 | 52,64 | 51,34 | 51,34 | -2,91% | 370,00 |
| 26.03.2025 | 54,58 | 54,58 | 52,88 | 52,88 | -3,04% | 28,00 |
| 25.03.2025 | 54,36 | 54,76 | 54,34 | 54,54 | -1,23% | 166,00 |
| 24.03.2025 | 52,88 | 55,22 | 52,82 | 55,22 | 4,82% | 203,00 |
| 21.03.2025 | 53,00 | 53,00 | 52,68 | 52,68 | -0,04% | 226,00 |
| 20.03.2025 | 52,12 | 52,70 | 52,00 | 52,70 | 3,05% | 751,00 |
| 19.03.2025 | 49,99 | 51,14 | 49,99 | 51,14 | 4,37% | 184,00 |
| 18.03.2025 | 49,86 | 49,93 | 49,00 | 49,00 | -2,00% | 441,00 |
| 17.03.2025 | 49,93 | 50,18 | 49,85 | 50,00 | 3,69% | 113,00 |
| 14.03.2025 | 48,31 | 48,31 | 48,22 | 48,22 | -0,31% | 128,00 |
| 13.03.2025 | 48,40 | 48,81 | 48,37 | 48,37 | -0,56% | 66,00 |
| 12.03.2025 | 47,27 | 48,64 | 47,27 | 48,64 | 2,29% | 211,00 |
| 11.03.2025 | 47,97 | 48,00 | 46,87 | 47,55 | -0,54% | 682,00 |
| 10.03.2025 | 50,62 | 50,62 | 47,70 | 47,81 | -3,32% | 441,00 |
| 07.03.2025 | 48,97 | 49,45 | 48,36 | 49,45 | 1,52% | 247,00 |
| 06.03.2025 | 49,21 | 49,62 | 48,20 | 48,71 | -2,58% | 154,00 |
| 05.03.2025 | 50,20 | 50,68 | 48,41 | 50,00 | -1,38% | 852,00 |
| 04.03.2025 | 50,20 | 50,70 | 48,86 | 50,70 | -2,27% | 1.966,00 |
| 03.03.2025 | 53,46 | 54,06 | 51,82 | 51,88 | -2,00% | 51,00 |
| 28.02.2025 | 51,54 | 53,30 | 51,00 | 52,94 | 1,61% | 1.909,00 |
| 27.02.2025 | 56,58 | 56,64 | 52,10 | 52,10 | -6,70% | 405,00 |
| 26.02.2025 | 55,30 | 55,84 | 54,80 | 55,84 | 1,82% | 155,00 |
| 25.02.2025 | 57,56 | 57,60 | 54,84 | 54,84 | -4,49% | 2.967,00 |
| 24.02.2025 | 59,68 | 60,48 | 57,42 | 57,42 | -4,30% | 615,00 |
| 21.02.2025 | 61,26 | 61,26 | 60,00 | 60,00 | -4,76% | 275,00 |
| 20.02.2025 | 63,68 | 63,68 | 62,94 | 63,00 | -1,65% | 45,00 |
| 19.02.2025 | 65,22 | 65,98 | 63,88 | 64,06 | -2,05% | 1.110,00 |
| 18.02.2025 | 60,52 | 65,40 | 60,48 | 65,40 | 8,64% | 2.788,00 |
| 17.02.2025 | 60,62 | 60,96 | 59,88 | 60,20 | 1,31% | 170,00 |
| 14.02.2025 | 59,46 | 59,46 | 59,16 | 59,42 | -1,13% | 241,00 |
| 13.02.2025 | 59,78 | 60,10 | 59,46 | 60,10 | -1,15% | 280,00 |
| 12.02.2025 | 62,72 | 63,14 | 60,44 | 60,80 | -3,49% | 913,00 |
| 11.02.2025 | 65,24 | 65,24 | 63,00 | 63,00 | -3,08% | 1.052,00 |
| 10.02.2025 | 64,90 | 65,82 | 63,80 | 65,00 | -0,18% | 1.179,00 |
| 07.02.2025 | 65,04 | 65,20 | 64,68 | 65,12 | 0,56% | 806,00 |
| 06.02.2025 | 65,74 | 66,70 | 64,76 | 64,76 | -0,34% | 1.151,00 |
| 05.02.2025 | 61,00 | 65,00 | 60,62 | 64,98 | 4,57% | 1.648,00 |
| 04.02.2025 | 58,42 | 62,38 | 57,60 | 62,14 | 3,77% | 352,00 |
| 03.02.2025 | 58,48 | 59,88 | 57,30 | 59,88 | 0,88% | 3.267,00 |
| 31.01.2025 | 58,94 | 59,78 | 58,94 | 59,36 | 1,12% | 624,00 |
| 30.01.2025 | 57,28 | 58,70 | 57,14 | 58,70 | 1,91% | 952,00 |
| 29.01.2025 | 57,46 | 58,22 | 57,46 | 57,60 | 0,28% | 385,00 |
| 28.01.2025 | 56,10 | 57,44 | 55,56 | 57,44 | 4,44% | 482,00 |
| 27.01.2025 | 59,14 | 59,14 | 54,14 | 55,00 | -8,33% | 4.650,00 |
| 24.01.2025 | 60,46 | 61,18 | 59,76 | 60,00 | -1,80% | 2.823,00 |
| 23.01.2025 | 62,14 | 62,14 | 60,32 | 61,10 | -1,32% | 1.922,00 |
| 22.01.2025 | 61,40 | 62,20 | 60,82 | 61,92 | 2,93% | 1.522,00 |
| 21.01.2025 | 60,46 | 61,18 | 59,50 | 60,16 | -0,86% | 2.031,00 |
| 20.01.2025 | 60,70 | 60,86 | 60,68 | 60,68 | 0,86% | 135,00 |
| 17.01.2025 | 57,76 | 60,18 | 57,76 | 60,16 | 2,59% | 1.520,00 |
| 16.01.2025 | 57,80 | 58,64 | 57,18 | 58,64 | 3,24% | 972,00 |
| 15.01.2025 | 55,36 | 56,80 | 54,60 | 56,80 | 3,73% | 653,00 |
| 14.01.2025 | 55,52 | 55,84 | 54,60 | 54,76 | 2,43% | 533,00 |
| 13.01.2025 | 54,12 | 55,00 | 53,46 | 53,46 | -3,05% | 214,00 |
| 10.01.2025 | 55,00 | 55,14 | 54,08 | 55,14 | -0,86% | 1.081,00 |