75,750€
-2,57%
Echtzeit-Aktienkurs Rubrik Inc.
Bid:
Ask:
Aktienkurse zur Rubrik Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 76,75 | 78,75 | 74,25 | 76,25 | -1,93% | 60,00 |
| 17.06.2025 | 79,25 | 79,75 | 77,25 | 77,75 | -2,51% | - |
| 16.06.2025 | 77,75 | 81,50 | 77,75 | 79,75 | 2,57% | - |
| 13.06.2025 | 75,75 | 79,75 | 74,75 | 77,75 | 1,30% | - |
| 12.06.2025 | 76,75 | 78,50 | 75,50 | 76,75 | -0,65% | - |
| 11.06.2025 | 76,25 | 78,25 | 75,50 | 77,25 | 0,65% | 40,00 |
| 10.06.2025 | 81,50 | 82,50 | 75,75 | 76,75 | -6,12% | 90,00 |
| 09.06.2025 | 85,75 | 86,25 | 80,75 | 81,75 | -5,22% | 8,00 |
| 06.06.2025 | 86,50 | 92,75 | 83,75 | 86,25 | 0,58% | 815,00 |
| 05.06.2025 | 86,50 | 88,75 | 85,25 | 85,75 | -0,58% | 35,00 |
| 04.06.2025 | 86,25 | 87,50 | 85,25 | 86,25 | -0,58% | 170,00 |
| 03.06.2025 | 87,75 | 89,75 | 86,75 | 86,75 | -0,57% | - |
| 02.06.2025 | 83,75 | 87,25 | 81,25 | 87,25 | 3,56% | - |
| 30.05.2025 | 84,25 | 85,00 | 82,25 | 84,25 | 0,60% | - |
| 29.05.2025 | 86,50 | 86,75 | 82,75 | 83,75 | 0,00% | 203,00 |
| 28.05.2025 | 83,75 | 84,75 | 82,75 | 83,75 | 0,60% | 15,00 |
| 27.05.2025 | 81,00 | 84,50 | 81,00 | 83,25 | 2,46% | 8,00 |
| 26.05.2025 | 81,75 | 83,00 | 79,75 | 81,25 | 0,00% | - |
| 23.05.2025 | 80,25 | 81,75 | 77,00 | 81,25 | 0,62% | 31,00 |
| 22.05.2025 | 77,25 | 81,75 | 76,75 | 80,75 | 3,86% | - |
| 21.05.2025 | 78,25 | 80,25 | 76,25 | 77,75 | -1,27% | - |
| 20.05.2025 | 76,75 | 79,25 | 76,25 | 78,75 | 2,61% | 10,00 |
| 19.05.2025 | 73,25 | 77,25 | 72,25 | 76,75 | 0,00% | - |
| 16.05.2025 | 76,00 | 78,00 | 76,00 | 76,75 | 0,66% | - |
| 15.05.2025 | 75,25 | 76,75 | 72,50 | 76,25 | 0,66% | 200,00 |
| 14.05.2025 | 74,25 | 75,75 | 73,25 | 75,75 | 2,02% | - |
| 13.05.2025 | 70,25 | 75,25 | 69,75 | 74,25 | 4,95% | 10,00 |
| 12.05.2025 | 69,25 | 74,29 | 68,75 | 70,75 | 3,60% | - |
| 09.05.2025 | 68,25 | 70,71 | 67,51 | 68,29 | 0,06% | - |
| 08.05.2025 | 67,50 | 69,25 | 66,75 | 68,25 | 1,49% | 40,00 |
| 07.05.2025 | 65,75 | 67,25 | 65,25 | 67,25 | 3,07% | - |