2,010€
12,92%
Echtzeit-Aktienkurs Rubicon Technology Inc.
Bid:
Ask:
Aktienkurse zur Rubicon Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 26.06.2025 | 1,63 | 1,78 | 1,63 | 1,78 | 9,20% | - |
| 25.06.2025 | 1,73 | 1,73 | 1,63 | 1,63 | -0,61% | - |
| 24.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 12,33% | - |
| 23.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 20.06.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -2,67% | - |
| 19.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 18.06.2025 | 1,58 | 1,58 | 1,50 | 1,50 | 5,63% | - |
| 17.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 16.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 13.06.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | - |
| 12.06.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -3,38% | - |
| 11.06.2025 | 1,59 | 1,59 | 1,47 | 1,48 | -6,92% | - |
| 10.06.2025 | 1,46 | 1,59 | 1,46 | 1,59 | 9,66% | - |
| 09.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 06.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 05.06.2025 | 1,59 | 1,59 | 1,44 | 1,44 | -7,10% | - |
| 04.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -10,92% | - |
| 03.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 15,23% | - |
| 02.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 30.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 29.05.2025 | 1,61 | 1,61 | 1,53 | 1,53 | -3,16% | - |
| 28.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 27.05.2025 | 1,67 | 1,67 | 1,58 | 1,58 | -5,39% | - |
| 26.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 23.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 22.05.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 3,05% | - |
| 21.05.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 1,23% | - |
| 20.05.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 0,00% | - |
| 19.05.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -2,41% | - |
| 16.05.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 2,47% | - |
| 15.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 14.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 13.05.2025 | 1,67 | 1,67 | 1,62 | 1,62 | -3,57% | - |
| 12.05.2025 | 1,62 | 1,68 | 1,62 | 1,68 | 15,07% | - |
| 09.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -11,52% | - |
| 08.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 13,79% | - |
| 07.05.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,69% | - |
| 06.05.2025 | 1,60 | 1,60 | 1,44 | 1,44 | -0,69% | - |
| 05.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 02.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 30.04.2025 | 1,44 | 1,48 | 1,44 | 1,48 | 2,78% | - |
| 29.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 28.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -8,86% | - |
| 25.04.2025 | 1,45 | 1,58 | 1,45 | 1,58 | 9,72% | - |
| 24.04.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -0,69% | - |
| 23.04.2025 | 1,46 | 1,46 | 1,44 | 1,45 | 0,00% | - |
| 22.04.2025 | 1,44 | 1,45 | 1,44 | 1,45 | -0,68% | - |
| 17.04.2025 | 1,60 | 1,60 | 1,46 | 1,46 | -8,18% | - |
| 16.04.2025 | 1,47 | 1,59 | 1,47 | 1,59 | 6,71% | - |
| 15.04.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -1,97% | - |
| 14.04.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -2,56% | - |
| 11.04.2025 | 1,53 | 1,56 | 1,53 | 1,56 | -0,64% | - |
| 10.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 09.04.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -2,48% | - |
| 08.04.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | - |
| 07.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,90% | - |
| 04.04.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 0,65% | - |
| 03.04.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -29,82% | - |
| 02.04.2025 | 1,56 | 2,18 | 1,56 | 2,18 | 39,74% | 1.600,00 |
| 01.04.2025 | 1,68 | 1,68 | 1,56 | 1,56 | -7,14% | - |
| 31.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 28.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 27.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 26.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 25.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | - |
| 24.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 21.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -4,42% | - |
| 20.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 5,23% | - |
| 19.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 1.290,00 |
| 18.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 17.03.2025 | 1,73 | 1,73 | 1,72 | 1,72 | 2,99% | - |
| 14.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 13.03.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 11,92% | - |
| 12.03.2025 | 1,65 | 1,65 | 1,51 | 1,51 | -8,48% | - |
| 11.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 8,55% | - |
| 10.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 07.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 06.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 05.03.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -1,94% | - |
| 04.03.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 1,31% | - |
| 03.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 28.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 27.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 26.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 25.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -7,88% | - |
| 24.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 21.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 20.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 19.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 7,84% | - |
| 18.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 17.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,83% | - |
| 14.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -15,20% | - |
| 13.02.2025 | 1,69 | 1,71 | 1,69 | 1,71 | 8,23% | - |
| 12.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -26,17% | - |
| 11.02.2025 | 1,44 | 2,14 | 1,44 | 2,14 | 21,59% | 500,00 |
| 10.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 17,33% | - |
| 07.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -11,76% | - |
| 06.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 05.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |