57,260€
-1,72%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 58,27 | 58,68 | 57,12 | 57,26 | -1,72% | 299,00 |
27.03.2024 | 57,45 | 58,34 | 56,61 | 58,26 | 1,57% | 426,00 |
26.03.2024 | 56,96 | 58,27 | 56,90 | 57,36 | 0,83% | 143,00 |
25.03.2024 | 58,36 | 58,66 | 56,70 | 56,89 | -2,93% | 703,00 |
22.03.2024 | 59,71 | 60,05 | 57,38 | 58,61 | -1,73% | 566,00 |
21.03.2024 | 56,98 | 60,63 | 56,86 | 59,64 | 5,06% | 1.585,00 |
20.03.2024 | 54,10 | 56,78 | 53,65 | 56,77 | 4,84% | 1.860,00 |
19.03.2024 | 55,54 | 55,88 | 52,73 | 54,15 | -2,70% | 273,00 |
18.03.2024 | 55,76 | 56,87 | 55,59 | 55,65 | 0,07% | 741,00 |
15.03.2024 | 55,90 | 56,53 | 55,42 | 55,61 | -0,73% | 563,00 |
14.03.2024 | 56,34 | 56,67 | 55,44 | 56,02 | -0,36% | 183,00 |
13.03.2024 | 58,03 | 58,33 | 55,58 | 56,22 | -3,14% | 602,00 |
12.03.2024 | 57,43 | 58,22 | 57,02 | 58,04 | 1,42% | 262,00 |
11.03.2024 | 57,99 | 58,32 | 55,98 | 57,23 | -1,97% | 714,00 |
08.03.2024 | 59,63 | 60,83 | 58,09 | 58,38 | -2,31% | 529,00 |
07.03.2024 | 57,80 | 60,54 | 57,80 | 59,76 | 2,26% | 1.043,00 |
06.03.2024 | 56,87 | 58,81 | 56,70 | 58,44 | 3,38% | 1.936,00 |
05.03.2024 | 57,87 | 58,24 | 55,92 | 56,53 | -2,64% | 500,00 |
04.03.2024 | 59,26 | 60,98 | 57,68 | 58,06 | -2,42% | 1.379,00 |
01.03.2024 | 54,99 | 60,56 | 54,64 | 59,50 | 8,48% | 1.591,00 |
29.02.2024 | 52,42 | 55,24 | 51,86 | 54,85 | 4,56% | 993,00 |
28.02.2024 | 53,17 | 53,42 | 52,02 | 52,46 | -1,32% | 85,00 |
27.02.2024 | 53,83 | 54,93 | 53,13 | 53,16 | -1,65% | 692,00 |
26.02.2024 | 51,96 | 54,57 | 51,59 | 54,05 | 4,16% | 399,00 |
23.02.2024 | 53,49 | 53,74 | 51,21 | 51,89 | -3,10% | 529,00 |
22.02.2024 | 53,58 | 54,61 | 53,38 | 53,55 | 3,04% | 2.435,00 |
21.02.2024 | 50,12 | 52,01 | 49,52 | 51,97 | 2,02% | 1.656,00 |
20.02.2024 | 52,31 | 52,32 | 50,32 | 50,94 | -2,86% | 1.065,00 |
19.02.2024 | 52,13 | 52,50 | 51,76 | 52,44 | 0,75% | 512,00 |
16.02.2024 | 52,67 | 53,21 | 51,23 | 52,05 | -0,50% | 1.272,00 |
15.02.2024 | 53,23 | 53,90 | 51,73 | 52,31 | -1,54% | 1.531,00 |
14.02.2024 | 51,60 | 53,30 | 51,50 | 53,13 | 3,06% | 916,00 |
13.02.2024 | 53,85 | 53,87 | 50,58 | 51,55 | -4,24% | 1.784,00 |
12.02.2024 | 54,35 | 55,70 | 53,56 | 53,83 | -1,14% | 1.279,00 |
09.02.2024 | 52,20 | 54,82 | 51,78 | 54,45 | 4,25% | 2.863,00 |
08.02.2024 | 49,78 | 53,25 | 49,40 | 52,23 | 4,97% | 3.250,00 |
07.02.2024 | 51,20 | 52,20 | 49,50 | 49,76 | -2,95% | 8.756,00 |
06.02.2024 | 57,76 | 58,86 | 51,02 | 51,27 | -19,41% | 11.202,00 |
05.02.2024 | 63,71 | 65,13 | 63,40 | 63,62 | -0,28% | 2.895,00 |
02.02.2024 | 63,31 | 63,99 | 62,39 | 63,80 | 1,82% | 982,00 |
01.02.2024 | 63,60 | 64,88 | 62,39 | 62,66 | -1,26% | 530,00 |
31.01.2024 | 65,33 | 65,52 | 63,12 | 63,46 | -3,72% | 408,00 |
30.01.2024 | 67,51 | 67,96 | 65,38 | 65,91 | -2,27% | 679,00 |
29.01.2024 | 65,42 | 67,47 | 65,40 | 67,44 | 2,68% | 479,00 |
26.01.2024 | 66,37 | 67,32 | 64,86 | 65,68 | -2,85% | 2.011,00 |
25.01.2024 | 67,42 | 69,76 | 66,96 | 67,61 | 0,21% | 681,00 |
24.01.2024 | 68,17 | 69,69 | 66,92 | 67,47 | -0,66% | 1.960,00 |
23.01.2024 | 68,50 | 69,50 | 67,37 | 67,92 | -0,24% | 859,00 |
22.01.2024 | 67,49 | 69,98 | 66,19 | 68,08 | 1,35% | 6.388,00 |
19.01.2024 | 63,79 | 67,34 | 63,50 | 67,17 | 5,45% | 1.979,00 |
18.01.2024 | 61,86 | 64,70 | 61,48 | 63,70 | 2,61% | 609,00 |
17.01.2024 | 63,25 | 63,66 | 60,70 | 62,08 | -1,93% | 1.452,00 |
16.01.2024 | 59,51 | 66,05 | 58,70 | 63,30 | 6,35% | 2.568,00 |
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 |
23.11.2023 | 62,36 | 63,16 | 61,60 | 62,36 | 0,19% | 1.850,00 |
22.11.2023 | 61,50 | 62,72 | 60,88 | 62,24 | 1,53% | 1.617,00 |
21.11.2023 | 63,14 | 63,90 | 61,30 | 61,30 | -3,53% | 766,00 |
20.11.2023 | 60,08 | 63,68 | 60,08 | 63,54 | 4,78% | 2.893,00 |
17.11.2023 | 59,94 | 61,20 | 59,94 | 60,64 | 0,60% | 310,00 |
16.11.2023 | 60,84 | 61,20 | 60,04 | 60,28 | -0,95% | 1.721,00 |
15.11.2023 | 61,68 | 62,68 | 60,86 | 60,86 | -1,39% | 1.940,00 |
14.11.2023 | 58,24 | 61,72 | 57,66 | 61,72 | 4,93% | 2.885,00 |
13.11.2023 | 58,04 | 58,82 | 57,00 | 58,82 | 0,38% | 1.046,00 |
10.11.2023 | 55,40 | 59,08 | 55,40 | 58,60 | 2,92% | 1.247,00 |
09.11.2023 | 56,18 | 57,14 | 55,98 | 56,94 | 0,78% | 861,00 |
08.11.2023 | 53,92 | 56,50 | 53,92 | 56,50 | 3,86% | 473,00 |
07.11.2023 | 54,32 | 54,46 | 53,86 | 54,40 | 1,87% | 246,00 |
06.11.2023 | 53,78 | 53,78 | 53,36 | 53,40 | -0,11% | 713,00 |