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% | - |