59,970€
-4,81%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2025 | 55,28 | 55,66 | 54,96 | 55,62 | 1,13% | 146,00 |
| 08.01.2025 | 53,42 | 55,00 | 53,42 | 55,00 | 0,77% | 53,00 |
| 07.01.2025 | 55,34 | 55,38 | 54,58 | 54,58 | -0,07% | 300,00 |
| 06.01.2025 | 53,26 | 55,60 | 53,26 | 54,62 | 1,90% | 1.410,00 |
| 03.01.2025 | 51,82 | 53,60 | 51,82 | 53,60 | 1,79% | 84,00 |
| 02.01.2025 | 51,48 | 52,66 | 50,90 | 52,66 | 2,21% | 218,00 |
| 30.12.2024 | 52,16 | 52,20 | 51,52 | 51,52 | -0,35% | 154,00 |
| 27.12.2024 | 52,52 | 52,70 | 51,16 | 51,70 | 1,02% | 741,00 |
| 23.12.2024 | 51,08 | 51,18 | 50,54 | 51,18 | 1,63% | 297,00 |
| 20.12.2024 | 51,12 | 51,44 | 50,22 | 50,36 | -2,59% | 671,00 |
| 19.12.2024 | 52,60 | 52,82 | 50,82 | 51,70 | -0,73% | 3.743,00 |
| 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 |