52,620€
-0,23%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 53,46 | 53,46 | 52,45 | 52,61 | -0,25% | - |
| 18.04.2024 | 53,34 | 54,17 | 52,55 | 52,74 | -1,35% | 35,00 |
| 17.04.2024 | 55,30 | 55,48 | 53,35 | 53,46 | -3,57% | - |
| 16.04.2024 | 55,54 | 56,05 | 54,63 | 55,44 | -0,22% | - |
| 15.04.2024 | 55,98 | 57,58 | 55,08 | 55,56 | -1,79% | - |
| 12.04.2024 | 58,13 | 58,41 | 56,36 | 56,57 | -2,65% | 250,00 |
| 11.04.2024 | 55,35 | 58,14 | 55,35 | 58,11 | 5,25% | 200,00 |
| 10.04.2024 | 56,65 | 57,24 | 54,74 | 55,21 | -2,13% | - |
| 09.04.2024 | 55,50 | 56,85 | 55,43 | 56,41 | 1,71% | - |
| 08.04.2024 | 55,66 | 56,32 | 54,97 | 55,46 | 0,04% | - |
| 05.04.2024 | 54,29 | 55,87 | 54,29 | 55,44 | 2,14% | 150,00 |
| 04.04.2024 | 55,76 | 56,91 | 54,01 | 54,28 | -2,15% | 33,00 |
| 03.04.2024 | 55,23 | 56,04 | 54,34 | 55,47 | 0,40% | 108,00 |
| 02.04.2024 | 57,22 | 57,98 | 54,99 | 55,25 | -3,27% | 500,00 |
| 28.03.2024 | 57,84 | 58,68 | 57,10 | 57,12 | -2,01% | - |
| 27.03.2024 | 57,24 | 58,48 | 56,61 | 58,29 | 1,55% | 20,00 |
| 26.03.2024 | 56,41 | 58,27 | 56,41 | 57,40 | 1,32% | 400,00 |
| 25.03.2024 | 58,31 | 58,58 | 56,63 | 56,65 | -3,41% | - |
| 22.03.2024 | 59,62 | 60,05 | 57,39 | 58,65 | -1,66% | 515,00 |
| 21.03.2024 | 56,97 | 60,63 | 56,93 | 59,64 | 4,69% | 122,00 |
| 20.03.2024 | 54,43 | 57,00 | 53,65 | 56,97 | 5,07% | - |
| 19.03.2024 | 55,64 | 55,88 | 52,73 | 54,22 | -2,52% | 618,00 |
| 18.03.2024 | 55,62 | 56,87 | 55,59 | 55,62 | 0,00% | - |
| 15.03.2024 | 56,03 | 56,53 | 55,42 | 55,62 | -0,61% | 90,00 |
| 14.03.2024 | 56,21 | 56,67 | 55,44 | 55,96 | -0,37% | - |
| 13.03.2024 | 58,21 | 58,33 | 55,58 | 56,17 | -3,05% | 135,00 |
| 12.03.2024 | 57,36 | 58,29 | 57,05 | 57,94 | 1,29% | 20,00 |
| 11.03.2024 | 57,80 | 58,21 | 55,98 | 57,20 | -1,72% | - |
| 08.03.2024 | 58,17 | 60,83 | 58,09 | 58,20 | -2,61% | - |
| 07.03.2024 | 58,47 | 60,54 | 58,05 | 59,76 | 2,21% | 125,00 |
| 06.03.2024 | 57,20 | 58,78 | 56,84 | 58,47 | 2,65% | 10,00 |
| 05.03.2024 | 58,13 | 58,40 | 55,93 | 56,96 | -1,88% | 38,00 |
| 04.03.2024 | 59,88 | 60,98 | 57,69 | 58,05 | -2,47% | - |
| 01.03.2024 | 54,43 | 60,56 | 54,43 | 59,52 | 8,47% | 85,00 |
| 29.02.2024 | 52,49 | 55,24 | 51,87 | 54,87 | 4,55% | 16,00 |
| 28.02.2024 | 53,16 | 53,24 | 52,02 | 52,48 | -1,24% | - |
| 27.02.2024 | 54,03 | 54,92 | 53,11 | 53,14 | -1,65% | - |
| 26.02.2024 | 51,76 | 54,57 | 51,60 | 54,03 | 4,06% | 150,00 |
| 23.02.2024 | 53,32 | 53,67 | 51,21 | 51,92 | -3,03% | 8,00 |
| 22.02.2024 | 51,96 | 54,61 | 51,96 | 53,54 | 3,04% | 55,00 |
| 21.02.2024 | 50,95 | 52,45 | 49,57 | 51,96 | 2,06% | 20,00 |
| 20.02.2024 | 52,45 | 52,45 | 50,34 | 50,91 | -2,94% | 480,00 |
| 19.02.2024 | 52,05 | 52,48 | 52,02 | 52,45 | 0,81% | - |
| 16.02.2024 | 52,31 | 53,17 | 51,25 | 52,03 | -0,42% | - |
| 15.02.2024 | 53,16 | 53,63 | 51,73 | 52,25 | -1,67% | 177,00 |
| 14.02.2024 | 51,82 | 53,30 | 51,54 | 53,14 | 3,06% | 117,00 |
| 13.02.2024 | 53,80 | 53,90 | 50,61 | 51,56 | -4,20% | - |
| 12.02.2024 | 54,45 | 55,44 | 53,18 | 53,82 | -1,12% | 795,00 |
| 09.02.2024 | 52,23 | 54,82 | 52,04 | 54,43 | 4,29% | 90,00 |
| 08.02.2024 | 49,68 | 53,25 | 49,51 | 52,19 | 4,80% | 451,00 |
| 07.02.2024 | 51,52 | 52,20 | 49,54 | 49,80 | -2,98% | 197,00 |
| 06.02.2024 | 58,93 | 58,93 | 51,04 | 51,33 | -12,88% | 996,00 |
| 05.02.2024 | 63,84 | 65,13 | 58,10 | 58,92 | -8,07% | 225,00 |
| 02.02.2024 | 62,69 | 64,09 | 62,39 | 64,09 | 2,27% | 8,00 |
| 01.02.2024 | 63,36 | 64,88 | 62,39 | 62,67 | -1,24% | 2,00 |
| 31.01.2024 | 66,03 | 66,03 | 63,12 | 63,46 | -3,73% | 179,00 |
| 30.01.2024 | 67,42 | 67,97 | 65,38 | 65,92 | -2,24% | - |
| 29.01.2024 | 65,62 | 67,52 | 65,42 | 67,43 | 2,63% | - |
| 26.01.2024 | 67,52 | 67,52 | 64,88 | 65,70 | -2,87% | 200,00 |
| 25.01.2024 | 67,42 | 69,76 | 67,00 | 67,64 | 0,21% | 313,00 |
| 24.01.2024 | 68,00 | 69,68 | 66,92 | 67,50 | -0,68% | 4,00 |
| 23.01.2024 | 68,01 | 69,14 | 67,38 | 67,96 | -0,22% | 18,00 |
| 22.01.2024 | 67,46 | 69,98 | 66,19 | 68,11 | 1,41% | 574,00 |
| 19.01.2024 | 63,42 | 67,35 | 63,42 | 67,16 | 5,43% | - |
| 18.01.2024 | 62,11 | 64,44 | 61,58 | 63,70 | 2,66% | 265,00 |
| 17.01.2024 | 63,26 | 63,65 | 60,69 | 62,05 | -1,94% | 242,00 |
| 16.01.2024 | 59,66 | 66,05 | 59,09 | 63,28 | 6,32% | 91,00 |
| 15.01.2024 | 60,66 | 60,66 | 58,92 | 59,52 | -0,03% | 842,00 |
| 12.01.2024 | 60,68 | 60,70 | 59,40 | 59,54 | 1,05% | 648,00 |
| 11.01.2024 | 59,36 | 60,06 | 58,92 | 58,92 | -1,80% | 535,00 |
| 10.01.2024 | 60,60 | 61,20 | 59,86 | 60,00 | -2,69% | 709,00 |
| 09.01.2024 | 61,04 | 61,66 | 60,46 | 61,66 | 1,95% | 915,00 |
| 08.01.2024 | 58,40 | 60,82 | 57,66 | 60,48 | 4,42% | 440,00 |
| 05.01.2024 | 57,04 | 57,92 | 56,58 | 57,92 | 1,61% | 748,00 |
| 04.01.2024 | 58,20 | 58,86 | 56,98 | 57,00 | -3,94% | 595,00 |
| 03.01.2024 | 59,16 | 59,80 | 57,94 | 59,34 | 1,12% | 772,00 |
| 02.01.2024 | 61,20 | 61,82 | 58,68 | 58,68 | -5,99% | 2.123,00 |
| 29.12.2023 | 61,66 | 62,46 | 61,66 | 62,42 | 1,69% | 900,00 |
| 28.12.2023 | 61,40 | 62,12 | 61,00 | 61,38 | -0,71% | 903,00 |
| 27.12.2023 | 63,30 | 63,72 | 61,36 | 61,82 | -3,13% | 1.019,00 |
| 22.12.2023 | 62,50 | 63,82 | 61,30 | 63,82 | 2,90% | 3.212,00 |
| 21.12.2023 | 59,34 | 63,48 | 58,50 | 62,02 | 3,68% | 3.772,00 |
| 20.12.2023 | 61,00 | 61,74 | 59,82 | 59,82 | -1,93% | 1.500,00 |
| 19.12.2023 | 63,14 | 63,50 | 60,82 | 61,00 | -3,17% | 1.355,00 |
| 18.12.2023 | 64,00 | 64,16 | 63,00 | 63,00 | -0,41% | 386,00 |
| 15.12.2023 | 63,54 | 64,56 | 63,26 | 63,26 | -0,57% | 1.037,00 |
| 14.12.2023 | 62,94 | 65,22 | 62,22 | 63,62 | 2,41% | 4.211,00 |
| 13.12.2023 | 62,18 | 62,38 | 61,10 | 62,12 | -1,33% | 476,00 |
| 12.12.2023 | 63,72 | 64,48 | 62,44 | 62,96 | -0,85% | 1.167,00 |
| 11.12.2023 | 60,32 | 63,50 | 60,16 | 63,50 | 4,79% | 557,00 |
| 08.12.2023 | 59,90 | 60,80 | 59,90 | 60,60 | 2,71% | 455,00 |
| 07.12.2023 | 59,86 | 59,86 | 59,00 | 59,00 | -2,54% | 443,00 |
| 06.12.2023 | 61,14 | 61,14 | 60,54 | 60,54 | 1,58% | 137,00 |
| 05.12.2023 | 59,18 | 59,80 | 59,18 | 59,60 | -0,43% | 587,00 |
| 04.12.2023 | 63,10 | 63,20 | 58,52 | 59,86 | -4,65% | 1.504,00 |
| 01.12.2023 | 62,50 | 63,44 | 61,42 | 62,78 | 2,92% | 461,00 |
| 30.11.2023 | 62,90 | 63,72 | 61,00 | 61,00 | -4,18% | 489,00 |
| 29.11.2023 | 61,24 | 63,66 | 61,24 | 63,66 | 4,43% | 450,00 |
| 28.11.2023 | 62,22 | 62,22 | 60,88 | 60,96 | -2,46% | 145,00 |
| 27.11.2023 | 61,28 | 62,62 | 61,28 | 62,50 | 0,22% | 967,00 |