85,890€
-0,41%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 86,43 | 86,56 | 85,71 | 85,99 | -0,29% | - |
| 26.02.2026 | 85,96 | 86,24 | 83,90 | 86,24 | 0,47% | 369,00 |
| 25.02.2026 | 83,02 | 86,06 | 83,02 | 85,84 | 0,75% | 275,00 |
| 24.02.2026 | 82,10 | 85,70 | 81,50 | 85,20 | 6,18% | 1.932,00 |
| 23.02.2026 | 85,46 | 87,18 | 79,84 | 80,24 | -8,63% | 2.167,00 |
| 20.02.2026 | 88,80 | 89,40 | 86,92 | 87,82 | -0,18% | 129,00 |
| 19.02.2026 | 89,20 | 89,26 | 86,50 | 87,98 | 0,43% | 592,00 |
| 18.02.2026 | 87,16 | 89,80 | 87,16 | 87,60 | 0,74% | 2.352,00 |
| 17.02.2026 | 83,76 | 87,00 | 83,50 | 86,96 | 3,28% | 1.117,00 |
| 16.02.2026 | 86,40 | 86,72 | 84,20 | 84,20 | -1,38% | 1.256,00 |
| 13.02.2026 | 80,04 | 86,28 | 80,00 | 85,38 | 4,81% | 1.217,00 |
| 12.02.2026 | 84,02 | 85,46 | 79,82 | 81,46 | -2,49% | 1.734,00 |
| 11.02.2026 | 87,50 | 90,16 | 81,80 | 83,54 | -6,83% | 1.779,00 |
| 10.02.2026 | 92,50 | 94,56 | 89,66 | 89,66 | -3,94% | 1.659,00 |
| 09.02.2026 | 92,20 | 93,44 | 89,08 | 93,34 | 3,44% | 1.163,00 |
| 06.02.2026 | 80,00 | 91,46 | 80,00 | 90,24 | 7,05% | 3.015,00 |
| 05.02.2026 | 86,38 | 86,38 | 81,42 | 84,30 | -1,70% | 1.713,00 |
| 04.02.2026 | 82,90 | 85,92 | 81,52 | 85,76 | 3,88% | 3.472,00 |
| 03.02.2026 | 82,00 | 94,22 | 77,94 | 82,56 | -14,43% | 7.806,00 |
| 02.02.2026 | 91,00 | 108,75 | 91,00 | 96,48 | -5,16% | 3.160,00 |
| 30.01.2026 | 104,80 | 107,73 | 100,63 | 101,73 | 3,39% | - |
| 29.01.2026 | 104,45 | 104,95 | 96,17 | 98,39 | -0,82% | - |
| 28.01.2026 | 99,60 | 100,25 | 96,92 | 99,20 | 1,16% | - |
| 27.01.2026 | 97,55 | 98,99 | 96,56 | 98,06 | 1,67% | - |
| 26.01.2026 | 96,53 | 99,72 | 95,56 | 96,45 | -1,20% | - |
| 23.01.2026 | 106,00 | 106,30 | 96,96 | 97,62 | -7,43% | 2.598,00 |
| 22.01.2026 | 111,00 | 116,40 | 104,40 | 105,45 | -2,23% | 3.365,00 |
| 21.01.2026 | 94,54 | 111,95 | 93,48 | 107,85 | 13,98% | 4.142,00 |
| 20.01.2026 | 89,98 | 96,80 | 85,38 | 94,62 | 4,64% | 1.295,00 |
| 19.01.2026 | 92,52 | 92,52 | 90,26 | 90,42 | -2,77% | 548,00 |
| 16.01.2026 | 89,76 | 93,00 | 88,68 | 93,00 | 1,51% | 383,00 |
| 15.01.2026 | 86,98 | 92,84 | 86,00 | 91,62 | 6,83% | 1.296,00 |
| 14.01.2026 | 81,44 | 85,76 | 81,02 | 85,76 | 3,23% | 2.432,00 |
| 13.01.2026 | 80,06 | 83,08 | 78,92 | 83,08 | 4,95% | 199,00 |
| 12.01.2026 | 79,88 | 79,88 | 78,22 | 79,16 | -1,79% | 3.055,00 |
| 09.01.2026 | 78,42 | 82,02 | 78,30 | 80,60 | 3,17% | 890,00 |
| 08.01.2026 | 77,88 | 78,18 | 76,36 | 78,12 | 0,67% | 1.425,00 |
| 07.01.2026 | 83,48 | 83,48 | 77,02 | 77,60 | -7,55% | 1.068,00 |
| 06.01.2026 | 82,76 | 84,76 | 80,60 | 83,94 | 0,82% | 2.579,00 |
| 05.01.2026 | 88,00 | 88,50 | 82,88 | 83,26 | -2,07% | 1.008,00 |
| 02.01.2026 | 78,82 | 85,02 | 78,80 | 85,02 | 7,11% | 1.322,00 |
| 30.12.2025 | 79,34 | 80,34 | 79,34 | 79,38 | 1,20% | 204,00 |
| 29.12.2025 | 79,50 | 80,32 | 78,44 | 78,44 | -1,61% | 213,00 |
| 23.12.2025 | 81,42 | 81,42 | 79,72 | 79,72 | -1,85% | 186,00 |
| 22.12.2025 | 82,10 | 84,22 | 81,22 | 81,22 | -1,38% | 885,00 |
| 19.12.2025 | 78,14 | 82,74 | 77,80 | 82,36 | 6,60% | 1.052,00 |
| 18.12.2025 | 78,42 | 81,02 | 77,14 | 77,26 | 0,34% | 3.851,00 |
| 17.12.2025 | 81,80 | 83,26 | 77,00 | 77,00 | -4,23% | 773,00 |
| 16.12.2025 | 80,04 | 81,60 | 79,00 | 80,40 | -0,15% | 395,00 |
| 15.12.2025 | 79,94 | 81,62 | 79,78 | 80,52 | 1,36% | 1.019,00 |
| 12.12.2025 | 89,56 | 90,58 | 79,44 | 79,44 | -11,81% | 1.169,00 |
| 11.12.2025 | 89,14 | 90,58 | 86,68 | 90,08 | -1,10% | 460,00 |
| 10.12.2025 | 89,52 | 91,96 | 89,30 | 91,08 | 0,57% | 441,00 |
| 09.12.2025 | 88,90 | 90,56 | 88,18 | 90,56 | 1,84% | 367,00 |
| 08.12.2025 | 87,90 | 89,40 | 86,78 | 88,92 | 0,66% | 353,00 |
| 05.12.2025 | 85,52 | 88,34 | 85,42 | 88,34 | 4,17% | 969,00 |
| 04.12.2025 | 83,62 | 85,14 | 83,40 | 84,80 | 1,46% | 76,00 |
| 03.12.2025 | 82,26 | 84,20 | 81,14 | 83,58 | 0,05% | 240,00 |
| 02.12.2025 | 80,48 | 85,72 | 80,48 | 83,54 | 2,65% | 577,00 |
| 01.12.2025 | 81,10 | 81,38 | 80,16 | 81,38 | -1,52% | 678,00 |
| 28.11.2025 | 81,32 | 82,64 | 81,32 | 82,64 | 2,40% | 615,00 |
| 27.11.2025 | 81,42 | 81,50 | 80,70 | 80,70 | -1,03% | 505,00 |
| 26.11.2025 | 79,72 | 81,54 | 79,32 | 81,54 | 4,67% | 458,00 |
| 25.11.2025 | 79,92 | 79,92 | 76,68 | 77,90 | -2,89% | 153,00 |
| 24.11.2025 | 77,60 | 80,66 | 76,20 | 80,22 | 6,00% | 247,00 |
| 21.11.2025 | 75,56 | 76,06 | 72,16 | 75,68 | 0,75% | 1.671,00 |
| 20.11.2025 | 81,78 | 83,00 | 74,54 | 75,12 | -2,29% | 3.903,00 |
| 19.11.2025 | 76,02 | 78,30 | 75,42 | 76,88 | 1,53% | 754,00 |
| 18.11.2025 | 77,36 | 78,00 | 75,46 | 75,72 | -1,66% | 963,00 |
| 17.11.2025 | 82,04 | 83,34 | 77,00 | 77,00 | -5,91% | 768,00 |
| 14.11.2025 | 79,38 | 82,20 | 75,00 | 81,84 | 5,17% | 1.965,00 |
| 13.11.2025 | 88,66 | 88,72 | 77,82 | 77,82 | -11,75% | 2.708,00 |
| 12.11.2025 | 91,64 | 92,66 | 87,62 | 88,18 | -2,28% | 1.058,00 |
| 11.11.2025 | 95,96 | 96,00 | 89,50 | 90,24 | -6,56% | 625,00 |
| 10.11.2025 | 94,98 | 98,00 | 94,98 | 96,58 | 5,30% | 1.005,00 |
| 07.11.2025 | 92,00 | 92,42 | 87,02 | 91,72 | -1,29% | 2.705,00 |
| 06.11.2025 | 94,18 | 95,24 | 90,02 | 92,92 | -1,30% | 2.024,00 |
| 05.11.2025 | 86,12 | 94,14 | 86,10 | 94,14 | 7,61% | 585,00 |
| 04.11.2025 | 91,14 | 91,14 | 86,30 | 87,48 | -4,16% | 1.708,00 |
| 03.11.2025 | 89,80 | 91,38 | 88,92 | 91,28 | 3,00% | 620,00 |
| 31.10.2025 | 94,80 | 96,10 | 88,46 | 88,62 | -4,05% | 1.071,00 |
| 30.10.2025 | 96,66 | 97,26 | 92,36 | 92,36 | -4,39% | 1.241,00 |
| 29.10.2025 | 90,16 | 97,44 | 89,32 | 96,60 | 6,86% | 722,00 |
| 28.10.2025 | 78,12 | 92,54 | 76,60 | 90,40 | 1,89% | 17.170,00 |
| 27.10.2025 | 94,20 | 97,66 | 87,14 | 88,72 | -3,19% | 6.795,00 |
| 24.10.2025 | 87,66 | 93,00 | 87,58 | 91,64 | 4,71% | 2.797,00 |
| 23.10.2025 | 82,24 | 87,52 | 81,86 | 87,52 | 8,26% | 2.564,00 |
| 22.10.2025 | 84,44 | 84,58 | 79,76 | 80,84 | -3,49% | 294,00 |
| 21.10.2025 | 84,00 | 84,98 | 83,06 | 83,76 | -1,57% | 890,00 |
| 20.10.2025 | 83,42 | 85,74 | 82,34 | 85,10 | 3,78% | 863,00 |
| 17.10.2025 | 82,50 | 83,08 | 80,08 | 82,00 | -4,38% | 1.416,00 |
| 16.10.2025 | 83,20 | 86,16 | 83,20 | 85,76 | 2,95% | 1.475,00 |
| 15.10.2025 | 82,50 | 84,00 | 81,96 | 83,30 | 0,00% | 1.076,00 |
| 14.10.2025 | 82,52 | 83,30 | 81,16 | 83,30 | -1,16% | 788,00 |
| 13.10.2025 | 77,62 | 84,28 | 77,62 | 84,28 | 8,92% | 1.071,00 |
| 10.10.2025 | 84,84 | 84,96 | 77,14 | 77,38 | -8,79% | 2.334,00 |
| 09.10.2025 | 85,14 | 86,08 | 83,64 | 84,84 | -1,19% | 674,00 |
| 08.10.2025 | 82,94 | 85,96 | 82,36 | 85,86 | 3,42% | 858,00 |
| 07.10.2025 | 85,84 | 87,28 | 82,24 | 83,02 | -5,27% | 456,00 |
| 06.10.2025 | 85,20 | 88,70 | 84,22 | 87,64 | 4,96% | 3.136,00 |