62,560€
1,46%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 63,14 | 64,42 | 62,71 | 63,27 | 2,61% | - |
| 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 |
| 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 |