Rambus Inc.
[WKN: 906870 | ISIN: US7509171069]
Aktienkurse
Echtzeit-Aktienkurs Rambus Inc.
Bid: Ask:

Aktienkurse zur Rambus Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 20,92 21,27 20,76 20,98 0,02% -
25.02.2021 21,06 21,06 20,97 20,98 -4,33% -
24.02.2021 21,94 21,97 21,89 21,93 2,74% -
23.02.2021 21,15 21,54 20,88 21,34 -0,79% -
22.02.2021 21,97 22,07 21,46 21,51 -2,58% -
19.02.2021 22,29 22,30 22,01 22,08 0,94% -
18.02.2021 21,78 22,08 21,74 21,88 -0,02% -
17.02.2021 21,75 21,93 21,35 21,88 0,37% -
16.02.2021 22,04 22,10 21,52 21,80 0,18% -
12.02.2021 21,44 21,87 21,40 21,76 3,47% -
11.02.2021 20,82 21,10 20,38 21,03 4,55% -
10.02.2021 20,16 20,28 20,01 20,12 -0,67% -
09.02.2021 20,29 20,33 20,14 20,25 0,65% -
08.02.2021 19,84 20,15 19,70 20,12 2,68% -
05.02.2021 19,13 19,61 19,11 19,60 1,71% -
04.02.2021 19,01 19,40 18,96 19,27 0,10% -
03.02.2021 19,10 19,53 19,01 19,25 -1,16% -
02.02.2021 19,58 19,96 19,46 19,47 -0,26% -
01.02.2021 19,20 19,86 19,04 19,52 2,55% -
29.01.2021 19,50 19,53 18,77 19,04 -1,53% -
28.01.2021 19,22 19,41 19,14 19,33 -0,05% -
27.01.2021 19,56 19,87 19,18 19,34 -3,85% -
26.01.2021 20,37 20,42 20,05 20,12 -2,00% -
25.01.2021 20,89 20,93 20,09 20,53 -0,65% -
22.01.2021 20,38 20,68 20,30 20,66 0,17% -
21.01.2021 20,61 20,63 20,61 20,63 0,68% -
20.01.2021 20,94 21,00 20,34 20,49 -2,89% -
19.01.2021 20,90 21,12 20,79 21,10 4,90% -
15.01.2021 19,74 20,33 19,72 20,11 -0,59% -
14.01.2021 20,15 20,49 20,13 20,23 1,89% -
13.01.2021 20,33 20,48 19,81 19,86 -1,56% -
12.01.2021 19,48 20,37 19,43 20,17 4,70% -
11.01.2021 19,06 19,29 18,95 19,27 2,66% -
08.01.2021 18,94 19,19 18,63 18,77 -0,56% -
07.01.2021 18,73 18,91 18,59 18,87 3,03% -
06.01.2021 18,21 18,55 18,12 18,32 1,38% -
05.01.2021 17,79 18,18 17,78 18,07 3,38% -
04.01.2021 18,03 18,03 17,44 17,48 0,00% -
31.12.2020 17,61 17,63 17,45 17,48 -0,37% -
30.12.2020 17,44 17,61 17,35 17,54 2,39% -
29.12.2020 17,16 17,31 17,06 17,13 -1,78% -
28.12.2020 17,62 17,68 17,35 17,44 -2,46% -
24.12.2020 17,46 18,01 17,37 17,88 2,20% -
23.12.2020 17,78 17,86 17,45 17,50 -1,74% -
22.12.2020 17,83 17,96 17,74 17,81 0,68% -
21.12.2020 17,54 17,89 17,48 17,69 -0,59% -
18.12.2020 17,98 18,07 17,38 17,79 -0,08% -
17.12.2020 17,91 17,99 17,76 17,81 -0,50% -
16.12.2020 18,19 18,25 17,86 17,90 -2,00% -
15.12.2020 18,14 18,27 18,05 18,26 2,24% -
14.12.2020 17,85 18,02 17,76 17,86 1,30% -
11.12.2020 17,81 17,85 17,47 17,63 0,28% -
10.12.2020 17,81 17,95 15,86 17,58 -0,71% -
09.12.2020 18,19 18,19 17,53 17,71 -1,23% -
08.12.2020 18,50 18,50 17,93 17,93 0,34% -
07.12.2020 17,63 17,87 17,24 17,87 2,94% -
04.12.2020 17,17 17,83 17,15 17,36 5,15% -
03.12.2020 16,37 16,54 16,37 16,51 1,69% -
02.12.2020 16,40 16,78 16,17 16,23 1,63% -
01.12.2020 16,11 16,25 15,94 15,97 1,69% -
30.11.2020 16,06 16,07 15,71 15,71 -1,94% -
27.11.2020 16,08 16,11 15,98 16,02 1,26% -
25.11.2020 15,54 15,87 15,50 15,82 -1,68% -
24.11.2020 16,14 16,21 16,04 16,09 0,25% -
23.11.2020 15,99 16,12 15,86 16,05 1,39% -
20.11.2020 15,86 15,96 15,82 15,83 0,51% -
19.11.2020 15,53 15,90 15,52 15,75 2,27% -
18.11.2020 15,66 15,68 15,39 15,40 -2,25% -
17.11.2020 15,77 15,84 15,64 15,75 -1,04% -
16.11.2020 15,83 15,99 15,79 15,92 1,76% -
13.11.2020 15,65 15,65 15,64 15,64 1,20% -
12.11.2020 15,36 15,57 15,31 15,46 1,28% -
11.11.2020 15,21 15,36 15,15 15,26 2,18% -
10.11.2020 15,16 15,17 14,85 14,94 -1,03% -
09.11.2020 15,61 15,77 15,09 15,09 0,50% -
06.11.2020 15,16 15,96 14,87 15,02 -1,86% -
05.11.2020 15,14 15,49 15,10 15,30 3,00% -
04.11.2020 14,35 14,91 14,28 14,86 3,59% -
03.11.2020 14,09 14,48 13,98 14,34 4,79% -
02.11.2020 14,17 14,48 13,62 13,69 -0,33% -
30.10.2020 14,03 14,17 13,57 13,73 -2,83% -
29.10.2020 13,92 14,16 13,86 14,13 2,50% -
28.10.2020 13,86 14,00 0,00 13,79 -2,23% -
27.10.2020 14,10 14,10 14,10 14,10 -0,25% -
26.10.2020 14,22 14,25 14,11 14,14 -0,91% -
23.10.2020 14,26 14,30 14,19 14,27 0,04% -
22.10.2020 14,29 14,31 14,12 14,26 0,11% -
21.10.2020 14,41 14,42 14,24 14,25 -0,84% -
20.10.2020 14,37 14,42 14,28 14,37 0,42% -
19.10.2020 14,53 14,58 14,29 14,31 -0,10% -
16.10.2020 14,35 14,45 14,26 14,32 -1,00% -
15.10.2020 14,29 14,49 14,25 14,47 0,77% -
14.10.2020 14,41 14,46 14,31 14,36 -0,38% -
13.10.2020 14,40 14,46 14,32 14,41 -0,14% -
12.10.2020 14,56 14,56 14,32 14,43 0,03% -
09.10.2020 14,37 14,49 14,29 14,43 2,16% -
08.10.2020 14,19 14,26 14,11 14,12 1,25% -
07.10.2020 13,94 14,00 13,74 13,95 2,05% -
06.10.2020 13,71 13,99 13,52 13,67 -2,08% -
05.10.2020 13,72 13,97 13,58 13,96 3,29% -