53,070€
-3,30%
Echtzeit-Aktienkurs Rambus
Bid:
Ask:
Aktienkurse zur Rambus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 53,54 | 53,54 | 53,54 | 53,54 | -2,44% | - |
| 17.04.2024 | 54,88 | 54,88 | 54,88 | 54,88 | -0,51% | - |
| 16.04.2024 | 55,16 | 55,16 | 55,16 | 55,16 | -2,61% | - |
| 15.04.2024 | 56,32 | 56,64 | 56,32 | 56,64 | -2,11% | 4,00 |
| 12.04.2024 | 57,86 | 57,86 | 57,86 | 57,86 | 4,67% | - |
| 11.04.2024 | 55,28 | 55,28 | 55,28 | 55,28 | -1,88% | - |
| 10.04.2024 | 56,34 | 56,34 | 56,34 | 56,34 | 2,03% | - |
| 09.04.2024 | 55,22 | 55,22 | 55,22 | 55,22 | 0,22% | - |
| 08.04.2024 | 55,10 | 55,10 | 55,10 | 55,10 | 1,59% | - |
| 05.04.2024 | 54,24 | 54,24 | 54,24 | 54,24 | -2,16% | - |
| 04.04.2024 | 55,44 | 55,44 | 55,44 | 55,44 | -0,65% | - |
| 03.04.2024 | 54,68 | 55,80 | 54,68 | 55,80 | -3,16% | 1.100,00 |
| 02.04.2024 | 57,62 | 57,62 | 57,62 | 57,62 | -0,86% | 14,00 |
| 28.03.2024 | 58,12 | 58,12 | 58,12 | 58,12 | 0,52% | - |
| 27.03.2024 | 57,28 | 57,82 | 57,28 | 57,82 | 1,65% | 160,00 |
| 26.03.2024 | 56,88 | 56,88 | 56,88 | 56,88 | -2,50% | - |
| 25.03.2024 | 58,34 | 58,34 | 58,34 | 58,34 | -1,98% | - |
| 22.03.2024 | 59,52 | 59,52 | 59,52 | 59,52 | -0,80% | - |
| 21.03.2024 | 56,86 | 60,00 | 56,86 | 60,00 | 11,15% | 550,00 |
| 20.03.2024 | 53,98 | 53,98 | 53,98 | 53,98 | 1,43% | - |
| 19.03.2024 | 55,40 | 55,40 | 53,22 | 53,22 | -4,62% | 145,00 |
| 18.03.2024 | 55,80 | 55,80 | 55,80 | 55,80 | 0,04% | - |
| 15.03.2024 | 55,78 | 55,78 | 55,78 | 55,78 | -0,92% | - |
| 14.03.2024 | 56,16 | 56,30 | 56,16 | 56,30 | -1,19% | 380,00 |
| 13.03.2024 | 57,92 | 57,92 | 56,98 | 56,98 | -0,52% | 101,00 |
| 12.03.2024 | 57,28 | 57,28 | 57,28 | 57,28 | -1,58% | - |
| 11.03.2024 | 58,32 | 58,32 | 58,20 | 58,20 | -1,82% | 65,00 |
| 08.03.2024 | 59,28 | 59,28 | 59,28 | 59,28 | -0,37% | - |
| 07.03.2024 | 57,78 | 59,50 | 57,78 | 59,50 | 5,31% | 40,00 |
| 06.03.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -1,91% | - |
| 05.03.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -3,87% | - |
| 04.03.2024 | 59,14 | 59,92 | 59,14 | 59,92 | 7,69% | 300,00 |
| 01.03.2024 | 54,66 | 55,64 | 54,66 | 55,64 | 5,22% | 110,00 |
| 29.02.2024 | 52,10 | 52,88 | 52,10 | 52,88 | 0,04% | 18,00 |
| 28.02.2024 | 52,86 | 52,86 | 52,86 | 52,86 | -2,26% | - |
| 27.02.2024 | 53,60 | 54,08 | 53,60 | 54,08 | 2,58% | 100,00 |
| 26.02.2024 | 51,96 | 52,72 | 51,96 | 52,72 | -1,46% | 570,00 |
| 23.02.2024 | 53,14 | 53,76 | 53,14 | 53,50 | -1,15% | 200,00 |
| 22.02.2024 | 53,20 | 54,64 | 53,20 | 54,12 | 8,46% | 45,00 |
| 21.02.2024 | 49,89 | 49,97 | 49,89 | 49,90 | -3,29% | 255,00 |
| 20.02.2024 | 52,04 | 52,04 | 51,60 | 51,60 | -0,31% | 3,00 |
| 19.02.2024 | 51,80 | 51,80 | 51,76 | 51,76 | -1,33% | 13,00 |
| 16.02.2024 | 52,36 | 52,46 | 52,36 | 52,46 | -0,79% | 8,00 |
| 15.02.2024 | 52,92 | 52,92 | 52,88 | 52,88 | 3,12% | 35,00 |
| 14.02.2024 | 51,28 | 51,28 | 51,28 | 51,28 | -0,97% | - |
| 13.02.2024 | 53,52 | 53,52 | 51,78 | 51,78 | -5,82% | 186,00 |
| 12.02.2024 | 54,02 | 54,98 | 54,02 | 54,98 | 1,63% | 20,00 |
| 09.02.2024 | 51,90 | 54,10 | 51,90 | 54,10 | 3,05% | 122,00 |
| 08.02.2024 | 49,46 | 52,68 | 49,43 | 52,50 | 5,57% | 385,00 |
| 07.02.2024 | 50,86 | 51,86 | 49,73 | 49,73 | -9,68% | 676,00 |
| 06.02.2024 | 57,54 | 58,00 | 52,08 | 55,06 | -14,10% | 1.002,00 |
| 05.02.2024 | 63,38 | 64,10 | 63,38 | 64,10 | 1,91% | 150,00 |
| 02.02.2024 | 62,90 | 62,90 | 62,90 | 62,90 | -0,51% | - |
| 01.02.2024 | 63,22 | 63,22 | 63,22 | 63,22 | -2,68% | - |
| 31.01.2024 | 64,96 | 64,96 | 64,96 | 64,96 | -2,99% | - |
| 30.01.2024 | 67,08 | 67,82 | 66,96 | 66,96 | 1,70% | 400,00 |
| 29.01.2024 | 65,82 | 65,84 | 65,82 | 65,84 | 0,73% | 70,00 |
| 26.01.2024 | 66,64 | 66,64 | 65,36 | 65,36 | -4,86% | 65,00 |
| 25.01.2024 | 67,02 | 68,80 | 67,02 | 68,70 | 0,17% | 75,00 |
| 24.01.2024 | 67,76 | 68,58 | 67,76 | 68,58 | 0,41% | 212,00 |
| 23.01.2024 | 67,50 | 68,68 | 67,50 | 68,30 | -0,50% | 135,00 |
| 22.01.2024 | 67,06 | 68,90 | 67,06 | 68,64 | 6,29% | 372,00 |
| 19.01.2024 | 64,18 | 64,58 | 64,18 | 64,58 | 1,16% | 59,00 |
| 18.01.2024 | 61,50 | 63,84 | 61,50 | 63,84 | 4,18% | 78,00 |
| 17.01.2024 | 62,82 | 62,82 | 61,28 | 61,28 | -5,72% | 46,00 |
| 16.01.2024 | 59,34 | 65,00 | 59,34 | 65,00 | 8,44% | 310,00 |
| 15.01.2024 | 59,94 | 59,94 | 59,94 | 59,94 | -0,37% | - |
| 12.01.2024 | 60,00 | 60,16 | 59,76 | 60,16 | 1,38% | 192,00 |
| 11.01.2024 | 59,22 | 59,34 | 59,22 | 59,34 | -1,95% | 110,00 |
| 10.01.2024 | 60,62 | 60,62 | 60,52 | 60,52 | 0,27% | 120,00 |
| 09.01.2024 | 60,36 | 60,36 | 60,36 | 60,36 | 4,54% | - |
| 08.01.2024 | 57,74 | 57,74 | 57,74 | 57,74 | 0,07% | - |
| 05.01.2024 | 56,94 | 57,70 | 56,64 | 57,70 | -0,10% | 82,00 |
| 04.01.2024 | 58,22 | 58,22 | 57,76 | 57,76 | -2,63% | 20,00 |
| 03.01.2024 | 59,12 | 59,32 | 59,12 | 59,32 | -1,26% | 20,00 |
| 02.01.2024 | 61,00 | 61,00 | 60,08 | 60,08 | -2,78% | 10,00 |
| 29.12.2023 | 61,66 | 61,80 | 61,66 | 61,80 | 1,15% | - |
| 28.12.2023 | 61,36 | 61,36 | 61,10 | 61,10 | -2,95% | 150,00 |
| 27.12.2023 | 62,96 | 62,96 | 62,96 | 62,96 | 0,70% | - |
| 22.12.2023 | 62,52 | 62,52 | 62,52 | 62,52 | 5,25% | - |
| 21.12.2023 | 59,20 | 59,40 | 59,20 | 59,40 | -2,65% | 60,00 |
| 20.12.2023 | 61,02 | 61,02 | 61,02 | 61,02 | -1,45% | - |
| 19.12.2023 | 62,36 | 62,36 | 61,92 | 61,92 | -2,21% | 50,00 |
| 18.12.2023 | 63,34 | 63,34 | 63,32 | 63,32 | -0,03% | 100,00 |
| 15.12.2023 | 63,40 | 63,40 | 63,34 | 63,34 | -0,78% | 18,00 |
| 14.12.2023 | 62,94 | 65,20 | 62,22 | 63,84 | 2,74% | 588,00 |
| 13.12.2023 | 62,14 | 62,14 | 62,14 | 62,14 | -1,89% | - |
| 12.12.2023 | 63,76 | 64,30 | 62,88 | 63,34 | 2,13% | 342,00 |
| 11.12.2023 | 60,36 | 62,02 | 60,36 | 62,02 | 1,01% | 251,00 |
| 08.12.2023 | 59,48 | 61,40 | 59,48 | 61,40 | 3,75% | 20,00 |
| 07.12.2023 | 59,18 | 59,18 | 59,18 | 59,18 | -2,15% | - |
| 06.12.2023 | 59,70 | 60,48 | 59,70 | 60,48 | 1,89% | 33,00 |
| 05.12.2023 | 59,18 | 59,36 | 59,18 | 59,36 | 0,37% | 80,00 |
| 04.12.2023 | 62,50 | 63,20 | 59,14 | 59,14 | -3,96% | 289,00 |
| 01.12.2023 | 61,58 | 61,58 | 61,58 | 61,58 | -3,33% | - |
| 30.11.2023 | 62,66 | 63,70 | 62,66 | 63,70 | 4,02% | 20,00 |
| 29.11.2023 | 61,24 | 61,24 | 61,24 | 61,24 | -0,49% | - |
| 28.11.2023 | 61,54 | 61,54 | 61,54 | 61,54 | 0,36% | - |
| 27.11.2023 | 61,32 | 61,32 | 61,32 | 61,32 | -1,32% | - |
| 24.11.2023 | 62,14 | 62,14 | 62,14 | 62,14 | 0,91% | - |