102,300€
9,65%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 97,61 | 104,68 | 97,60 | 103,30 | 10,72% | - |
| 08.07.2026 | 92,18 | 95,50 | 88,00 | 93,30 | 1,74% | 786,00 |
| 07.07.2026 | 97,54 | 97,54 | 89,58 | 91,70 | -6,94% | 769,00 |
| 06.07.2026 | 101,50 | 106,80 | 98,54 | 98,54 | -5,25% | 758,00 |
| 03.07.2026 | 100,10 | 104,00 | 99,32 | 104,00 | 7,82% | 511,00 |
| 02.07.2026 | 108,35 | 110,35 | 95,56 | 96,46 | -12,35% | 1.465,00 |
| 01.07.2026 | 117,05 | 117,05 | 109,40 | 110,05 | -5,54% | 302,00 |
| 30.06.2026 | 110,50 | 116,65 | 109,00 | 116,50 | 6,39% | 1.199,00 |
| 29.06.2026 | 101,00 | 109,50 | 97,34 | 109,50 | 10,01% | 1.078,00 |
| 26.06.2026 | 104,00 | 107,00 | 99,54 | 99,54 | -7,40% | 910,00 |
| 25.06.2026 | 116,00 | 117,20 | 107,50 | 107,50 | 1,22% | 1.058,00 |
| 24.06.2026 | 114,60 | 115,00 | 106,20 | 106,20 | -4,84% | 815,00 |
| 23.06.2026 | 117,00 | 118,95 | 111,60 | 111,60 | -6,73% | 1.011,00 |
| 22.06.2026 | 122,40 | 127,05 | 118,50 | 119,65 | -3,04% | 2.241,00 |
| 19.06.2026 | 123,95 | 124,25 | 122,20 | 123,40 | -0,60% | 343,00 |
| 18.06.2026 | 115,60 | 124,15 | 115,20 | 124,15 | 8,48% | 1.608,00 |
| 17.06.2026 | 117,00 | 118,40 | 114,45 | 114,45 | 0,62% | 951,00 |
| 16.06.2026 | 122,85 | 125,30 | 113,75 | 113,75 | -8,12% | 1.188,00 |
| 15.06.2026 | 134,00 | 134,55 | 123,45 | 123,80 | -3,28% | 1.857,00 |
| 12.06.2026 | 126,30 | 130,05 | 122,00 | 128,00 | 3,06% | 507,00 |
| 11.06.2026 | 119,55 | 125,00 | 119,55 | 124,20 | 3,89% | 621,00 |
| 10.06.2026 | 125,20 | 127,15 | 118,70 | 119,55 | -4,74% | 2.386,00 |
| 09.06.2026 | 132,70 | 135,90 | 113,90 | 125,50 | -7,41% | 1.204,00 |
| 08.06.2026 | 125,05 | 135,55 | 125,05 | 135,55 | 9,54% | 1.207,00 |
| 05.06.2026 | 141,10 | 141,90 | 123,75 | 123,75 | -14,66% | 1.856,00 |
| 04.06.2026 | 146,50 | 146,50 | 137,15 | 145,00 | -1,93% | 1.601,00 |
| 03.06.2026 | 142,00 | 149,95 | 141,50 | 147,85 | 2,67% | 1.604,00 |
| 02.06.2026 | 126,80 | 144,00 | 124,50 | 144,00 | 13,61% | 1.487,00 |
| 01.06.2026 | 126,50 | 128,50 | 123,45 | 126,75 | 1,93% | 1.327,00 |
| 29.05.2026 | 127,80 | 129,80 | 124,20 | 124,35 | -2,62% | 784,00 |
| 28.05.2026 | 126,85 | 131,20 | 124,25 | 127,70 | -0,23% | 1.137,00 |
| 27.05.2026 | 135,25 | 144,35 | 123,15 | 128,00 | -5,64% | 2.933,00 |
| 26.05.2026 | 125,55 | 136,00 | 124,40 | 135,65 | 8,56% | 2.418,00 |
| 25.05.2026 | 124,05 | 125,75 | 124,05 | 124,95 | 2,92% | 625,00 |
| 22.05.2026 | 122,95 | 125,55 | 120,20 | 121,40 | 1,55% | 3.996,00 |
| 21.05.2026 | 115,95 | 122,00 | 113,85 | 119,55 | 4,41% | 1.074,00 |
| 20.05.2026 | 105,30 | 114,50 | 105,30 | 114,50 | 7,82% | 725,00 |
| 19.05.2026 | 105,50 | 107,70 | 104,50 | 106,20 | 1,38% | 105,00 |
| 18.05.2026 | 109,25 | 110,15 | 103,25 | 104,75 | -5,59% | 923,00 |
| 15.05.2026 | 110,20 | 110,95 | 105,60 | 110,95 | -0,67% | 1.522,00 |
| 14.05.2026 | 115,10 | 115,50 | 110,45 | 111,70 | -2,36% | 933,00 |
| 13.05.2026 | 113,95 | 115,45 | 110,00 | 114,40 | 7,37% | 863,00 |
| 12.05.2026 | 111,10 | 112,60 | 103,55 | 106,55 | -6,37% | 799,00 |
| 11.05.2026 | 111,50 | 113,80 | 105,05 | 113,80 | 3,36% | 2.084,00 |
| 08.05.2026 | 107,40 | 111,00 | 106,95 | 110,10 | 2,09% | 1.063,00 |
| 07.05.2026 | 112,00 | 113,00 | 105,35 | 107,85 | -2,75% | 1.300,00 |
| 06.05.2026 | 103,85 | 112,75 | 102,20 | 110,90 | 9,86% | 2.231,00 |
| 05.05.2026 | 96,42 | 101,95 | 96,02 | 100,95 | 5,60% | 968,00 |
| 04.05.2026 | 100,00 | 100,00 | 95,00 | 95,60 | -2,25% | 2.530,00 |
| 30.04.2026 | 95,68 | 99,84 | 94,82 | 97,80 | 1,24% | 1.663,00 |
| 29.04.2026 | 96,00 | 99,02 | 90,94 | 96,60 | 1,77% | 4.281,00 |
| 28.04.2026 | 104,50 | 105,00 | 89,60 | 94,92 | -21,88% | 10.628,00 |
| 27.04.2026 | 136,10 | 137,50 | 120,95 | 121,50 | -10,03% | 3.875,00 |
| 24.04.2026 | 126,00 | 137,50 | 125,70 | 135,05 | 16,27% | 6.092,00 |
| 23.04.2026 | 113,45 | 119,25 | 112,00 | 116,15 | 3,34% | 2.523,00 |
| 22.04.2026 | 112,85 | 113,60 | 109,45 | 112,40 | 2,18% | 1.439,00 |
| 21.04.2026 | 107,40 | 113,55 | 107,40 | 110,00 | 2,37% | 652,00 |
| 20.04.2026 | 105,20 | 107,65 | 104,50 | 107,45 | 1,13% | 1.453,00 |
| 17.04.2026 | 101,15 | 108,20 | 101,00 | 106,25 | 5,20% | 1.070,00 |
| 16.04.2026 | 101,30 | 102,70 | 101,00 | 101,00 | -0,05% | 217,00 |
| 15.04.2026 | 103,75 | 103,85 | 100,10 | 101,05 | -1,89% | 1.957,00 |
| 14.04.2026 | 96,48 | 103,00 | 96,48 | 103,00 | 8,72% | 2.066,00 |
| 13.04.2026 | 93,14 | 95,40 | 92,00 | 94,74 | -0,23% | 871,00 |
| 10.04.2026 | 88,50 | 95,88 | 88,50 | 94,96 | 8,82% | 2.333,00 |
| 09.04.2026 | 86,32 | 88,00 | 86,00 | 87,26 | 0,67% | 865,00 |
| 08.04.2026 | 84,00 | 87,04 | 83,02 | 86,68 | 9,69% | 822,00 |
| 07.04.2026 | 80,42 | 80,80 | 79,00 | 79,02 | -2,59% | 1.060,00 |
| 02.04.2026 | 76,24 | 81,12 | 74,22 | 81,12 | 5,63% | 1.477,00 |
| 01.04.2026 | 74,12 | 77,98 | 74,12 | 76,80 | 3,67% | 2.315,00 |
| 31.03.2026 | 69,50 | 74,08 | 69,50 | 74,08 | 6,87% | 1.016,00 |
| 30.03.2026 | 77,72 | 79,26 | 69,32 | 69,32 | -9,41% | 731,00 |
| 27.03.2026 | 76,52 | 76,52 | 76,52 | 76,52 | -5,39% | 49,00 |
| 26.03.2026 | 81,30 | 81,30 | 80,70 | 80,88 | -1,89% | 573,00 |
| 25.03.2026 | 80,94 | 82,44 | 80,30 | 82,44 | 2,64% | 310,00 |
| 24.03.2026 | 81,08 | 81,08 | 80,32 | 80,32 | -1,25% | 347,00 |
| 23.03.2026 | 77,60 | 82,20 | 77,58 | 81,34 | 3,41% | 461,00 |
| 20.03.2026 | 81,52 | 81,52 | 78,64 | 78,66 | -1,38% | 1.071,00 |
| 19.03.2026 | 81,60 | 81,60 | 78,80 | 79,76 | -3,32% | 243,00 |
| 18.03.2026 | 82,80 | 82,80 | 81,46 | 82,50 | 3,20% | 402,00 |
| 17.03.2026 | 80,18 | 80,20 | 79,94 | 79,94 | -0,55% | 17,00 |
| 16.03.2026 | 83,00 | 85,00 | 80,38 | 80,38 | -1,86% | 419,00 |
| 13.03.2026 | 79,16 | 81,90 | 79,16 | 81,90 | 6,09% | 120,00 |
| 12.03.2026 | 78,84 | 79,56 | 76,08 | 77,20 | -1,63% | 317,00 |
| 11.03.2026 | 77,38 | 78,82 | 77,16 | 78,48 | 0,77% | 695,00 |
| 10.03.2026 | 76,38 | 78,50 | 75,72 | 77,88 | 2,02% | 1.507,00 |
| 09.03.2026 | 74,70 | 76,34 | 71,78 | 76,34 | 0,53% | 1.463,00 |
| 06.03.2026 | 78,86 | 79,84 | 75,94 | 75,94 | -1,53% | 1.075,00 |
| 05.03.2026 | 79,96 | 80,08 | 77,12 | 77,12 | -0,44% | 731,00 |
| 04.03.2026 | 77,74 | 80,60 | 77,46 | 77,46 | 1,89% | 1.986,00 |
| 03.03.2026 | 83,46 | 83,46 | 75,24 | 76,02 | -10,01% | 2.045,00 |
| 02.03.2026 | 83,00 | 86,06 | 80,02 | 84,48 | 0,33% | 1.901,00 |
| 27.02.2026 | 85,82 | 85,82 | 82,60 | 84,20 | -2,37% | 486,00 |
| 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 |