Börse:
19,867$
-0,32%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
19,749$
Ask:
19,984$
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 20,25 | 20,33 | 19,45 | 19,93 | -2,26% | 852.666,00 |
| 16.04.2021 | 21,01 | 21,15 | 20,35 | 20,39 | -2,63% | 671.063,00 |
| 15.04.2021 | 20,75 | 20,95 | 20,60 | 20,94 | 2,05% | 544.110,00 |
| 14.04.2021 | 20,39 | 20,74 | 20,27 | 20,52 | 0,76% | 555.008,00 |
| 13.04.2021 | 20,52 | 20,52 | 20,16 | 20,37 | 0,07% | 566.838,00 |
| 12.04.2021 | 20,18 | 20,42 | 20,18 | 20,35 | 0,35% | 464.633,00 |
| 09.04.2021 | 20,32 | 20,53 | 20,06 | 20,28 | -0,83% | 730.945,00 |
| 08.04.2021 | 20,33 | 20,47 | 20,16 | 20,45 | 0,89% | 576.124,00 |
| 07.04.2021 | 20,31 | 20,51 | 20,22 | 20,27 | -0,69% | 520.335,00 |
| 06.04.2021 | 20,67 | 20,67 | 20,32 | 20,41 | -0,58% | 440.575,00 |
| 05.04.2021 | 20,48 | 20,63 | 20,31 | 20,53 | 1,03% | 458.496,00 |
| 01.04.2021 | 19,70 | 20,32 | 19,69 | 20,32 | 4,53% | 573.612,00 |
| 31.03.2021 | 19,31 | 19,60 | 19,21 | 19,44 | 1,30% | 661.165,00 |
| 30.03.2021 | 19,04 | 19,23 | 18,82 | 19,19 | 0,26% | 434.399,00 |
| 29.03.2021 | 19,30 | 19,60 | 18,97 | 19,14 | -2,20% | 608.148,00 |
| 26.03.2021 | 19,15 | 19,58 | 18,96 | 19,57 | 2,78% | 557.352,00 |
| 25.03.2021 | 18,98 | 19,22 | 18,76 | 19,04 | -1,04% | 749.817,00 |
| 24.03.2021 | 19,82 | 20,01 | 19,23 | 19,24 | -1,51% | 688.955,00 |
| 23.03.2021 | 20,36 | 20,58 | 19,53 | 19,54 | -4,52% | 879.148,00 |
| 22.03.2021 | 20,38 | 20,69 | 20,20 | 20,46 | 1,39% | 403.648,00 |
| 19.03.2021 | 20,40 | 20,65 | 20,13 | 20,18 | -1,32% | 2.210.977,00 |
| 18.03.2021 | 20,55 | 20,90 | 20,37 | 20,45 | -1,64% | 666.073,00 |
| 17.03.2021 | 20,33 | 20,90 | 19,96 | 20,79 | 1,71% | 746.760,00 |
| 16.03.2021 | 20,43 | 20,64 | 20,25 | 20,44 | 1,04% | 506.445,00 |
| 15.03.2021 | 19,83 | 20,23 | 19,58 | 20,23 | 1,91% | 686.748,00 |
| 12.03.2021 | 20,03 | 20,11 | 19,63 | 19,85 | -1,73% | 466.988,00 |
| 11.03.2021 | 19,99 | 20,32 | 19,86 | 20,20 | 3,22% | 843.940,00 |
| 10.03.2021 | 19,85 | 19,99 | 19,51 | 19,57 | -0,15% | 677.922,00 |
| 09.03.2021 | 19,29 | 19,81 | 19,25 | 19,60 | 3,81% | 586.996,00 |
| 08.03.2021 | 19,64 | 19,86 | 18,86 | 18,88 | -3,87% | 840.597,00 |
| 05.03.2021 | 19,72 | 19,86 | 18,68 | 19,64 | 1,55% | 1.319.796,00 |
| 04.03.2021 | 20,96 | 21,07 | 19,15 | 19,34 | -7,51% | 1.861.736,00 |
| 03.03.2021 | 20,96 | 21,21 | 20,85 | 20,91 | 0,87% | 873.334,00 |
| 02.03.2021 | 21,60 | 21,60 | 20,72 | 20,73 | -3,89% | 839.347,00 |
| 01.03.2021 | 21,26 | 21,62 | 21,14 | 21,57 | 2,81% | 663.066,00 |
| 26.02.2021 | 21,16 | 21,28 | 20,62 | 20,98 | -0,05% | 665.718,00 |
| 25.02.2021 | 21,68 | 21,98 | 20,91 | 20,99 | -4,16% | 662.297,00 |
| 24.02.2021 | 20,89 | 22,01 | 20,76 | 21,90 | 2,72% | 763.001,00 |
| 23.02.2021 | 21,19 | 21,53 | 20,79 | 21,32 | -0,84% | 1.039.301,00 |
| 22.02.2021 | 21,80 | 22,10 | 21,49 | 21,50 | -2,54% | 829.345,00 |
| 19.02.2021 | 22,05 | 22,30 | 21,93 | 22,06 | 0,87% | 1.021.539,00 |
| 18.02.2021 | 21,74 | 22,08 | 21,60 | 21,87 | -0,09% | 824.297,00 |
| 17.02.2021 | 21,70 | 21,90 | 21,37 | 21,89 | 0,51% | 873.055,00 |
| 16.02.2021 | 22,00 | 22,23 | 21,52 | 21,78 | 0,05% | 692.267,00 |
| 12.02.2021 | 21,04 | 21,88 | 21,00 | 21,77 | 3,32% | 1.072.321,00 |
| 11.02.2021 | 20,32 | 21,08 | 20,32 | 21,07 | 4,88% | 1.187.056,00 |
| 10.02.2021 | 20,33 | 20,49 | 20,00 | 20,09 | -0,64% | 762.860,00 |
| 09.02.2021 | 20,17 | 20,33 | 20,05 | 20,22 | 0,50% | 472.838,00 |
| 08.02.2021 | 19,96 | 20,12 | 19,67 | 20,12 | 2,92% | 534.842,00 |
| 05.02.2021 | 19,38 | 19,60 | 19,02 | 19,55 | 1,51% | 703.745,00 |
| 04.02.2021 | 19,22 | 19,38 | 18,98 | 19,26 | 0,23% | 1.013.545,00 |
| 03.02.2021 | 19,50 | 19,56 | 19,01 | 19,22 | -1,34% | 1.272.025,00 |
| 02.02.2021 | 18,31 | 19,92 | 18,31 | 19,48 | -0,23% | 1.821.497,00 |
| 01.02.2021 | 19,18 | 19,85 | 19,05 | 19,52 | 2,76% | 1.228.142,00 |
| 29.01.2021 | 19,33 | 19,60 | 18,98 | 19,00 | -1,76% | 998.314,00 |
| 28.01.2021 | 19,65 | 19,65 | 19,14 | 19,34 | 0,03% | 1.026.210,00 |
| 27.01.2021 | 19,69 | 19,89 | 19,12 | 19,33 | -3,93% | 851.396,00 |
| 26.01.2021 | 20,52 | 20,63 | 20,10 | 20,12 | -2,38% | 446.523,00 |
| 25.01.2021 | 21,00 | 21,00 | 20,13 | 20,61 | -0,15% | 584.180,00 |
| 22.01.2021 | 20,39 | 20,67 | 20,25 | 20,64 | 0,10% | 547.320,00 |
| 21.01.2021 | 19,76 | 20,74 | 19,76 | 20,62 | 0,68% | 638.542,00 |
| 20.01.2021 | 21,29 | 21,32 | 20,37 | 20,48 | -2,98% | 1.175.212,00 |
| 19.01.2021 | 20,50 | 21,11 | 20,47 | 21,11 | 4,87% | 1.028.744,00 |
| 15.01.2021 | 20,14 | 20,33 | 19,67 | 20,13 | -0,59% | 765.537,00 |
| 14.01.2021 | 20,15 | 20,48 | 20,05 | 20,25 | 1,81% | 760.167,00 |
| 13.01.2021 | 20,17 | 20,47 | 19,82 | 19,89 | -1,39% | 929.283,00 |
| 12.01.2021 | 19,43 | 20,33 | 19,21 | 20,17 | 4,67% | 2.582.444,00 |
| 11.01.2021 | 18,56 | 19,29 | 18,51 | 19,27 | 2,72% | 627.002,00 |
| 08.01.2021 | 19,12 | 19,27 | 18,63 | 18,76 | -0,69% | 708.449,00 |
| 07.01.2021 | 18,53 | 18,90 | 18,50 | 18,89 | 2,94% | 776.035,00 |
| 06.01.2021 | 18,07 | 18,54 | 18,00 | 18,35 | 1,47% | 1.031.374,00 |
| 05.01.2021 | 17,44 | 18,18 | 17,44 | 18,09 | 3,34% | 847.898,00 |
| 04.01.2021 | 17,54 | 18,13 | 17,45 | 17,50 | 0,23% | 715.075,00 |
| 31.12.2020 | 17,56 | 17,62 | 17,41 | 17,46 | -0,40% | 585.995,00 |
| 30.12.2020 | 17,22 | 17,61 | 17,22 | 17,53 | 2,28% | 541.097,00 |
| 29.12.2020 | 17,46 | 17,46 | 17,07 | 17,14 | -1,72% | 622.474,00 |
| 28.12.2020 | 17,53 | 17,84 | 17,36 | 17,44 | -0,34% | 497.683,00 |
| 24.12.2020 | 17,62 | 17,65 | 17,37 | 17,50 | -0,06% | 233.709,00 |
| 23.12.2020 | 17,81 | 17,92 | 17,48 | 17,51 | -1,57% | 421.050,00 |
| 22.12.2020 | 17,77 | 17,97 | 17,65 | 17,79 | 0,54% | 578.581,00 |
| 21.12.2020 | 17,46 | 17,88 | 17,35 | 17,70 | -0,25% | 623.319,00 |
| 18.12.2020 | 17,90 | 18,06 | 17,67 | 17,74 | -0,39% | 1.454.254,00 |
| 17.12.2020 | 17,95 | 17,98 | 17,76 | 17,81 | -0,50% | 436.786,00 |
| 16.12.2020 | 18,40 | 18,40 | 17,87 | 17,90 | -2,24% | 587.398,00 |
| 15.12.2020 | 17,96 | 18,31 | 17,90 | 18,31 | 2,58% | 903.936,00 |
| 14.12.2020 | 17,77 | 18,02 | 17,76 | 17,85 | 1,19% | 554.522,00 |
| 11.12.2020 | 17,41 | 17,91 | 17,41 | 17,64 | -1,56% | 613.154,00 |
| 10.12.2020 | 17,54 | 17,94 | 17,42 | 17,92 | 1,19% | 474.405,00 |
| 09.12.2020 | 18,53 | 18,53 | 17,54 | 17,71 | -4,32% | 813.406,00 |
| 08.12.2020 | 17,68 | 18,54 | 17,60 | 18,51 | 4,46% | 1.227.266,00 |
| 07.12.2020 | 17,56 | 17,94 | 17,31 | 17,72 | 1,37% | 805.037,00 |
| 04.12.2020 | 16,62 | 17,69 | 16,53 | 17,48 | 6,00% | 1.546.952,00 |
| 03.12.2020 | 16,43 | 16,53 | 16,23 | 16,49 | 0,37% | 1.186.589,00 |
| 02.12.2020 | 16,03 | 16,54 | 15,85 | 16,43 | 2,62% | 1.030.837,00 |
| 01.12.2020 | 15,86 | 16,23 | 15,81 | 16,01 | 1,84% | 2.460.722,00 |
| 30.11.2020 | 16,11 | 16,20 | 15,56 | 15,72 | -1,87% | 881.326,00 |
| 27.11.2020 | 15,86 | 16,11 | 15,86 | 16,02 | 1,33% | 575.955,00 |
| 25.11.2020 | 15,60 | 16,00 | 15,50 | 15,81 | -1,80% | 1.201.694,00 |
| 24.11.2020 | 16,18 | 16,21 | 16,02 | 16,10 | 0,37% | 631.243,00 |
| 23.11.2020 | 15,99 | 16,14 | 15,83 | 16,04 | 1,39% | 760.613,00 |