52,700€
1,19%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 52,90 | 52,90 | 52,78 | 52,90 | 1,57% | - |
| 18.12.2024 | 55,94 | 56,08 | 52,08 | 52,08 | -5,48% | 366,00 |
| 17.12.2024 | 55,88 | 56,70 | 54,94 | 55,10 | -2,24% | 180,00 |
| 16.12.2024 | 54,30 | 56,56 | 53,94 | 56,36 | 3,72% | 1.007,00 |
| 13.12.2024 | 55,50 | 55,50 | 54,34 | 54,34 | -2,51% | 270,00 |
| 12.12.2024 | 55,70 | 56,16 | 55,70 | 55,74 | -2,04% | 57,00 |
| 11.12.2024 | 55,62 | 56,90 | 55,62 | 56,90 | 2,78% | 35,00 |
| 10.12.2024 | 56,20 | 56,20 | 55,36 | 55,36 | 0,07% | 679,00 |
| 09.12.2024 | 55,62 | 56,24 | 55,32 | 55,32 | -0,43% | 619,00 |
| 06.12.2024 | 54,02 | 55,56 | 54,02 | 55,56 | 2,66% | 295,00 |
| 05.12.2024 | 56,34 | 56,34 | 54,12 | 54,12 | -3,43% | 297,00 |
| 04.12.2024 | 55,86 | 57,36 | 55,86 | 56,04 | 0,79% | 157,00 |
| 03.12.2024 | 55,78 | 55,78 | 54,70 | 55,60 | -1,31% | 1.354,00 |
| 02.12.2024 | 55,14 | 56,60 | 54,76 | 56,34 | 3,11% | 630,00 |
| 29.11.2024 | 53,92 | 55,20 | 53,92 | 54,64 | 1,11% | 219,00 |
| 28.11.2024 | 53,92 | 54,04 | 53,92 | 54,04 | 0,26% | 100,00 |
| 27.11.2024 | 54,42 | 54,42 | 52,82 | 53,90 | -2,25% | 160,00 |
| 26.11.2024 | 56,48 | 58,00 | 55,14 | 55,14 | 2,04% | 847,00 |
| 25.11.2024 | 53,98 | 54,44 | 53,60 | 54,04 | 0,82% | 443,00 |
| 22.11.2024 | 51,70 | 53,60 | 51,70 | 53,60 | 3,68% | 268,00 |
| 21.11.2024 | 50,11 | 51,89 | 49,95 | 51,70 | 4,15% | - |
| 20.11.2024 | 49,23 | 49,78 | 48,57 | 49,64 | -0,16% | 920,00 |
| 19.11.2024 | 49,34 | 49,72 | 49,34 | 49,72 | 0,97% | 25,00 |
| 18.11.2024 | 49,36 | 49,36 | 48,42 | 49,24 | -0,08% | 1.764,00 |
| 15.11.2024 | 50,34 | 50,34 | 49,28 | 49,28 | -4,09% | 246,00 |
| 14.11.2024 | 51,84 | 52,40 | 50,94 | 51,38 | -0,62% | 1.572,00 |
| 13.11.2024 | 52,36 | 52,46 | 51,64 | 51,70 | -3,18% | 1.378,00 |
| 12.11.2024 | 53,04 | 53,40 | 51,66 | 53,40 | 2,61% | 869,00 |
| 11.11.2024 | 52,66 | 53,12 | 51,30 | 52,04 | 0,89% | 1.054,00 |
| 08.11.2024 | 52,34 | 52,34 | 51,14 | 51,58 | -2,35% | 1.026,00 |
| 07.11.2024 | 53,50 | 54,16 | 51,00 | 52,82 | -1,82% | 1.927,00 |
| 06.11.2024 | 47,90 | 53,80 | 47,33 | 53,80 | 17,29% | 2.233,00 |
| 05.11.2024 | 44,97 | 45,96 | 44,00 | 45,87 | 1,93% | 1.356,00 |
| 04.11.2024 | 44,30 | 45,00 | 43,53 | 45,00 | 1,58% | 1.334,00 |
| 01.11.2024 | 44,23 | 44,46 | 43,61 | 44,30 | -0,27% | 3.219,00 |
| 31.10.2024 | 45,72 | 45,72 | 43,47 | 44,42 | -3,06% | 789,00 |
| 30.10.2024 | 47,24 | 47,48 | 45,82 | 45,82 | -1,97% | 1.516,00 |
| 29.10.2024 | 39,99 | 46,97 | 39,99 | 46,74 | 16,85% | 2.153,00 |
| 28.10.2024 | 40,79 | 41,41 | 39,56 | 40,00 | 2,75% | 657,00 |
| 25.10.2024 | 39,10 | 39,31 | 38,93 | 38,93 | 0,80% | 277,00 |
| 24.10.2024 | 38,45 | 38,95 | 38,45 | 38,62 | 0,97% | 193,00 |
| 23.10.2024 | 38,21 | 38,76 | 37,90 | 38,25 | -0,10% | 966,00 |
| 22.10.2024 | 38,51 | 38,51 | 37,89 | 38,29 | 0,29% | 147,00 |
| 21.10.2024 | 37,61 | 38,18 | 37,33 | 38,18 | 0,79% | 474,00 |
| 18.10.2024 | 39,23 | 39,23 | 37,88 | 37,88 | -5,91% | 132,00 |
| 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 |