85,590€
-0,31%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 85,63 | 86,05 | 85,62 | 85,69 | -0,20% | - |
| 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 |
| 03.10.2025 | 89,00 | 89,56 | 83,50 | 83,50 | -5,95% | 302,00 |
| 02.10.2025 | 88,68 | 89,22 | 85,00 | 88,78 | 1,14% | 1.680,00 |
| 01.10.2025 | 88,46 | 88,92 | 87,00 | 87,78 | 0,48% | 1.428,00 |
| 30.09.2025 | 87,86 | 90,58 | 87,36 | 87,36 | -2,37% | 1.272,00 |
| 29.09.2025 | 87,98 | 90,00 | 87,28 | 89,48 | 1,73% | 1.029,00 |
| 26.09.2025 | 86,00 | 87,96 | 85,30 | 87,96 | 1,97% | 1.911,00 |
| 25.09.2025 | 85,06 | 86,60 | 81,68 | 86,26 | 0,91% | 2.510,00 |
| 24.09.2025 | 87,94 | 88,14 | 83,64 | 85,48 | -1,29% | 2.431,00 |
| 23.09.2025 | 91,24 | 92,56 | 85,46 | 86,60 | -4,75% | 2.374,00 |
| 22.09.2025 | 88,84 | 91,50 | 85,30 | 90,92 | 4,22% | 6.146,00 |
| 19.09.2025 | 92,96 | 93,48 | 86,04 | 87,24 | -3,71% | 8.982,00 |
| 18.09.2025 | 84,70 | 90,60 | 83,54 | 90,60 | 9,76% | 2.966,00 |
| 17.09.2025 | 82,34 | 84,00 | 79,60 | 82,54 | 0,93% | 1.151,00 |
| 16.09.2025 | 81,18 | 83,16 | 80,16 | 81,78 | 1,77% | 3.731,00 |
| 15.09.2025 | 72,62 | 85,24 | 72,24 | 80,36 | 7,92% | 5.266,00 |
| 12.09.2025 | 74,90 | 77,40 | 73,48 | 74,46 | -1,59% | 4.944,00 |
| 11.09.2025 | 65,84 | 76,42 | 65,06 | 75,66 | 15,79% | 10.454,00 |
| 10.09.2025 | 63,38 | 66,12 | 63,04 | 65,34 | 2,93% | 1.299,00 |
| 09.09.2025 | 61,94 | 64,04 | 61,10 | 63,48 | 2,69% | 8.934,00 |
| 08.09.2025 | 63,56 | 64,66 | 61,82 | 61,82 | -3,62% | 455,00 |
| 05.09.2025 | 65,28 | 65,66 | 64,14 | 64,14 | -0,47% | 1.052,00 |
| 04.09.2025 | 63,64 | 64,46 | 62,88 | 64,44 | 1,93% | 601,00 |
| 03.09.2025 | 63,82 | 64,22 | 62,74 | 63,22 | 2,53% | 473,00 |
| 02.09.2025 | 62,56 | 63,40 | 60,92 | 61,66 | -2,25% | 1.389,00 |
| 01.09.2025 | 63,10 | 63,10 | 61,72 | 63,08 | 0,61% | 768,00 |
| 29.08.2025 | 69,82 | 69,96 | 62,66 | 62,70 | -9,68% | 4.014,00 |
| 28.08.2025 | 63,32 | 69,84 | 63,32 | 69,42 | 7,59% | 2.685,00 |
| 27.08.2025 | 64,88 | 65,16 | 64,52 | 64,52 | -0,22% | 638,00 |
| 26.08.2025 | 62,54 | 64,80 | 62,50 | 64,66 | 1,92% | 275,00 |
| 25.08.2025 | 63,70 | 63,70 | 62,90 | 63,44 | 0,48% | 649,00 |
| 22.08.2025 | 61,16 | 63,46 | 61,00 | 63,14 | 4,40% | 1.223,00 |
| 21.08.2025 | 59,46 | 61,16 | 59,14 | 60,48 | 2,58% | 1.156,00 |
| 20.08.2025 | 60,12 | 60,12 | 57,52 | 58,96 | -1,50% | 2.564,00 |
| 19.08.2025 | 64,36 | 64,98 | 59,86 | 59,86 | -7,77% | 2.842,00 |
| 18.08.2025 | 64,00 | 64,90 | 63,08 | 64,90 | 3,02% | 841,00 |
| 15.08.2025 | 65,78 | 65,82 | 62,86 | 63,00 | -3,08% | 2.122,00 |
| 14.08.2025 | 65,40 | 66,58 | 64,92 | 65,00 | -1,01% | 1.310,00 |
| 13.08.2025 | 65,98 | 68,00 | 64,96 | 65,66 | 0,64% | 11.606,00 |
| 12.08.2025 | 63,04 | 65,54 | 62,52 | 65,24 | 4,05% | 3.525,00 |
| 11.08.2025 | 64,14 | 64,78 | 62,50 | 62,70 | 0,48% | 6.457,00 |
| 08.08.2025 | 62,22 | 64,80 | 62,16 | 62,40 | 1,36% | 3.260,00 |
| 07.08.2025 | 61,84 | 64,00 | 60,90 | 61,56 | 0,36% | 3.205,00 |
| 06.08.2025 | 64,26 | 64,26 | 61,00 | 61,34 | -3,70% | 1.452,00 |
| 05.08.2025 | 65,78 | 66,50 | 63,62 | 63,70 | -2,18% | 619,00 |
| 04.08.2025 | 62,44 | 65,12 | 62,44 | 65,12 | 4,76% | 1.560,00 |
| 01.08.2025 | 64,20 | 64,56 | 60,46 | 62,16 | -4,34% | 1.267,00 |
| 31.07.2025 | 66,98 | 66,98 | 64,06 | 64,98 | -1,40% | 1.264,00 |
| 30.07.2025 | 63,52 | 66,00 | 62,28 | 65,90 | 4,44% | 3.532,00 |
| 29.07.2025 | 59,58 | 63,14 | 58,00 | 63,10 | 14,06% | 5.365,00 |
| 28.07.2025 | 54,52 | 55,32 | 53,98 | 55,32 | 2,86% | 1.045,00 |
| 25.07.2025 | 54,42 | 55,26 | 53,78 | 53,78 | -2,04% | 349,00 |
| 24.07.2025 | 56,52 | 56,92 | 53,72 | 54,90 | -1,61% | 1.120,00 |
| 23.07.2025 | 57,16 | 57,52 | 55,66 | 55,80 | -1,62% | 741,00 |
| 22.07.2025 | 59,76 | 59,80 | 55,58 | 56,72 | -4,03% | 2.075,00 |
| 21.07.2025 | 58,42 | 59,58 | 58,42 | 59,10 | 0,34% | 1.877,00 |
| 18.07.2025 | 59,12 | 59,48 | 58,02 | 58,90 | -0,07% | 1.824,00 |
| 17.07.2025 | 57,98 | 59,40 | 57,22 | 58,94 | 3,40% | 1.871,00 |
| 16.07.2025 | 55,76 | 57,00 | 55,04 | 57,00 | 1,89% | 1.698,00 |
| 15.07.2025 | 54,12 | 56,00 | 53,76 | 55,94 | 2,72% | 1.094,00 |
| 14.07.2025 | 54,92 | 54,92 | 52,64 | 54,46 | -0,48% | 3.120,00 |
| 11.07.2025 | 54,82 | 55,24 | 54,50 | 54,72 | -2,25% | 258,00 |
| 10.07.2025 | 54,70 | 55,98 | 54,70 | 55,98 | 1,16% | 114,00 |
| 09.07.2025 | 55,62 | 56,20 | 55,00 | 55,34 | -0,47% | 78,00 |
| 08.07.2025 | 54,08 | 55,60 | 54,06 | 55,60 | 1,53% | 45,00 |
| 07.07.2025 | 55,98 | 56,06 | 54,76 | 54,76 | -1,30% | 917,00 |
| 04.07.2025 | 55,50 | 55,50 | 55,48 | 55,48 | -1,28% | 45,00 |
| 03.07.2025 | 55,50 | 56,20 | 54,86 | 56,20 | 1,74% | 942,00 |
| 02.07.2025 | 54,88 | 55,32 | 53,96 | 55,24 | 1,54% | 286,00 |
| 01.07.2025 | 54,56 | 54,58 | 53,30 | 54,40 | 1,19% | 706,00 |
| 30.06.2025 | 55,44 | 55,52 | 53,76 | 53,76 | -0,44% | 1.062,00 |
| 27.06.2025 | 53,98 | 54,50 | 53,60 | 54,00 | 1,58% | 260,00 |
| 26.06.2025 | 53,70 | 53,74 | 53,00 | 53,16 | 0,11% | 293,00 |
| 25.06.2025 | 53,98 | 54,26 | 53,10 | 53,10 | -0,93% | 745,00 |
| 24.06.2025 | 52,46 | 54,00 | 52,00 | 53,60 | 3,47% | 472,00 |
| 23.06.2025 | 52,00 | 53,00 | 51,50 | 51,80 | 0,58% | 2.159,00 |
| 20.06.2025 | 53,18 | 53,42 | 51,50 | 51,50 | -0,85% | 385,00 |
| 19.06.2025 | 52,96 | 52,96 | 51,94 | 51,94 | -0,92% | 45,00 |
| 18.06.2025 | 52,50 | 52,58 | 52,40 | 52,42 | 0,11% | 650,00 |
| 17.06.2025 | 51,68 | 52,36 | 51,56 | 52,36 | 0,77% | 1.027,00 |
| 16.06.2025 | 50,72 | 51,96 | 50,14 | 51,96 | 0,89% | 279,00 |
| 13.06.2025 | 51,38 | 52,08 | 50,50 | 51,50 | -1,64% | 641,00 |
| 12.06.2025 | 53,26 | 53,60 | 52,36 | 52,36 | -1,62% | 604,00 |
| 11.06.2025 | 53,12 | 54,50 | 53,10 | 53,22 | 1,80% | 4.386,00 |
| 10.06.2025 | 51,98 | 52,72 | 51,34 | 52,28 | 0,69% | 751,00 |
| 09.06.2025 | 50,50 | 52,20 | 49,87 | 51,92 | 3,43% | 449,00 |
| 06.06.2025 | 49,96 | 50,42 | 49,96 | 50,20 | -0,63% | 584,00 |
| 05.06.2025 | 50,42 | 50,52 | 50,42 | 50,52 | 0,40% | 4,00 |
| 04.06.2025 | 49,17 | 50,32 | 49,17 | 50,32 | 1,78% | 506,00 |
| 03.06.2025 | 47,51 | 49,44 | 47,51 | 49,44 | 6,78% | 61,00 |
| 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 |