56,040$
3,30%
Echtzeit-Aktienkurs Rambus
Bid:
Ask:
Aktienkurse zur Rambus Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 55,90 | 56,41 | 55,30 | 56,08 | 3,37% | 1.289.791,00 |
02.05.2024 | 53,97 | 54,58 | 52,57 | 54,25 | 2,88% | 1.752.517,00 |
01.05.2024 | 54,00 | 55,41 | 52,52 | 52,73 | -3,74% | 1.966.271,00 |
30.04.2024 | 58,00 | 59,75 | 54,78 | 54,78 | -9,42% | 2.209.471,00 |
29.04.2024 | 59,23 | 60,61 | 58,70 | 60,48 | 2,11% | 1.364.778,00 |
26.04.2024 | 58,03 | 59,85 | 57,45 | 59,23 | 1,91% | 1.329.199,00 |
25.04.2024 | 56,25 | 58,39 | 55,38 | 58,12 | 2,83% | 1.371.459,00 |
24.04.2024 | 57,60 | 58,56 | 56,09 | 56,52 | 0,14% | 1.281.836,00 |
23.04.2024 | 54,88 | 56,95 | 54,55 | 56,44 | 3,12% | 877.429,00 |
22.04.2024 | 55,55 | 55,64 | 54,35 | 54,73 | 0,09% | 1.537.572,00 |
19.04.2024 | 55,84 | 56,34 | 53,94 | 54,68 | -3,22% | 1.600.851,00 |
18.04.2024 | 56,76 | 57,78 | 55,97 | 56,50 | -1,31% | 818.003,00 |
17.04.2024 | 58,82 | 58,99 | 56,91 | 57,25 | -2,44% | 1.292.705,00 |
16.04.2024 | 58,66 | 59,04 | 58,12 | 58,68 | -0,54% | 629.310,00 |
15.04.2024 | 60,42 | 60,64 | 58,48 | 59,00 | -1,90% | 994.536,00 |
12.04.2024 | 60,81 | 61,94 | 60,00 | 60,14 | -3,51% | 1.467.814,00 |
11.04.2024 | 60,00 | 62,37 | 59,82 | 62,33 | 4,28% | 944.052,00 |
10.04.2024 | 60,46 | 60,72 | 58,84 | 59,77 | -2,83% | 913.341,00 |
09.04.2024 | 60,66 | 61,75 | 60,53 | 61,51 | 2,07% | 805.091,00 |
08.04.2024 | 60,40 | 60,91 | 59,67 | 60,26 | 0,33% | 487.184,00 |
05.04.2024 | 59,11 | 60,54 | 59,08 | 60,06 | 1,93% | 994.047,00 |
04.04.2024 | 61,40 | 61,67 | 58,52 | 58,92 | -2,30% | 830.648,00 |
03.04.2024 | 58,51 | 60,73 | 58,40 | 60,31 | 1,46% | 869.062,00 |
02.04.2024 | 61,00 | 61,00 | 59,20 | 59,44 | -4,48% | 1.068.973,00 |
01.04.2024 | 61,90 | 63,31 | 61,73 | 62,23 | 0,68% | 1.009.436,00 |
28.03.2024 | 63,00 | 63,49 | 61,70 | 61,81 | -2,06% | 1.989.746,00 |
27.03.2024 | 62,49 | 63,18 | 61,20 | 63,11 | 1,64% | 748.753,00 |
26.03.2024 | 62,15 | 63,17 | 61,73 | 62,09 | 0,70% | 977.723,00 |
25.03.2024 | 62,55 | 62,86 | 61,45 | 61,66 | -2,68% | 1.498.838,00 |
22.03.2024 | 63,98 | 64,73 | 62,05 | 63,36 | -2,15% | 1.181.114,00 |
21.03.2024 | 62,88 | 65,86 | 62,50 | 64,75 | 6,95% | 1.849.319,00 |
20.03.2024 | 58,94 | 60,68 | 58,28 | 60,54 | 2,89% | 771.675,00 |
19.03.2024 | 59,23 | 59,99 | 57,20 | 58,84 | -2,73% | 1.482.206,00 |
18.03.2024 | 61,25 | 61,94 | 60,43 | 60,49 | -0,10% | 1.072.688,00 |
15.03.2024 | 60,15 | 61,58 | 60,15 | 60,55 | -0,72% | 2.523.005,00 |
14.03.2024 | 61,30 | 61,89 | 60,36 | 60,99 | -0,91% | 1.346.226,00 |
13.03.2024 | 62,27 | 63,31 | 60,77 | 61,55 | -2,92% | 1.064.097,00 |
12.03.2024 | 63,12 | 63,64 | 62,13 | 63,40 | 1,41% | 869.739,00 |
11.03.2024 | 62,33 | 62,78 | 61,02 | 62,52 | -1,94% | 1.690.056,00 |
08.03.2024 | 65,50 | 66,67 | 63,50 | 63,76 | -2,51% | 1.748.852,00 |
07.03.2024 | 64,60 | 66,25 | 64,22 | 65,40 | 2,65% | 1.158.705,00 |
06.03.2024 | 63,69 | 64,12 | 62,15 | 63,71 | 3,68% | 1.003.604,00 |
05.03.2024 | 61,60 | 62,70 | 60,68 | 61,45 | -2,60% | 1.155.194,00 |
04.03.2024 | 65,43 | 65,62 | 62,62 | 63,09 | -2,17% | 1.214.148,00 |
01.03.2024 | 60,99 | 65,68 | 60,32 | 64,49 | 8,94% | 2.898.467,00 |
29.02.2024 | 58,01 | 59,73 | 57,70 | 59,20 | 4,12% | 1.136.896,00 |
28.02.2024 | 56,85 | 57,32 | 56,34 | 56,86 | -1,37% | 1.209.978,00 |
27.02.2024 | 58,84 | 59,48 | 57,61 | 57,65 | -1,65% | 1.038.707,00 |
26.02.2024 | 56,82 | 59,23 | 56,63 | 58,62 | 4,60% | 1.478.829,00 |
23.02.2024 | 58,05 | 58,05 | 55,36 | 56,04 | -3,21% | 1.375.943,00 |
22.02.2024 | 58,11 | 58,95 | 57,74 | 57,90 | 2,82% | 1.523.270,00 |
21.02.2024 | 54,34 | 56,31 | 54,10 | 56,31 | 2,25% | 1.351.355,00 |
20.02.2024 | 55,10 | 55,81 | 54,49 | 55,07 | -1,82% | 981.489,00 |
16.02.2024 | 56,29 | 57,12 | 55,10 | 56,09 | -0,44% | 1.219.040,00 |
15.02.2024 | 57,38 | 57,58 | 55,59 | 56,34 | -1,18% | 1.299.807,00 |
14.02.2024 | 56,30 | 57,18 | 55,57 | 57,01 | 3,24% | 1.053.659,00 |
13.02.2024 | 55,03 | 56,56 | 54,17 | 55,22 | -4,79% | 1.963.699,00 |
12.02.2024 | 58,80 | 59,74 | 57,66 | 58,00 | -1,19% | 1.565.629,00 |
09.02.2024 | 56,89 | 59,14 | 56,80 | 58,70 | 4,37% | 2.570.310,00 |
08.02.2024 | 53,81 | 57,36 | 53,81 | 56,24 | 4,89% | 2.565.175,00 |
07.02.2024 | 55,60 | 56,21 | 53,11 | 53,62 | -3,11% | 4.247.927,00 |
06.02.2024 | 62,55 | 62,55 | 54,82 | 55,34 | -19,03% | 7.464.216,00 |
05.02.2024 | 69,15 | 69,89 | 67,97 | 68,35 | -0,73% | 2.220.497,00 |
02.02.2024 | 67,90 | 69,07 | 67,33 | 68,85 | 1,06% | 1.138.249,00 |
01.02.2024 | 68,87 | 69,30 | 67,66 | 68,13 | -0,64% | 1.030.274,00 |
31.01.2024 | 69,74 | 70,87 | 68,24 | 68,57 | -4,00% | 1.046.315,00 |
30.01.2024 | 73,01 | 73,62 | 70,86 | 71,43 | -2,19% | 762.071,00 |
29.01.2024 | 71,69 | 73,09 | 70,78 | 73,03 | 2,46% | 1.207.181,00 |
26.01.2024 | 72,25 | 73,19 | 70,45 | 71,28 | -2,68% | 1.704.627,00 |
25.01.2024 | 75,26 | 75,90 | 73,05 | 73,24 | -0,18% | 1.104.234,00 |
24.01.2024 | 74,96 | 75,98 | 72,81 | 73,37 | -0,38% | 1.391.330,00 |
23.01.2024 | 74,04 | 75,00 | 73,07 | 73,65 | -0,46% | 1.001.098,00 |
22.01.2024 | 74,63 | 76,38 | 72,00 | 73,99 | 1,05% | 1.545.496,00 |
19.01.2024 | 70,36 | 73,38 | 69,83 | 73,22 | 5,84% | 2.313.254,00 |
18.01.2024 | 69,46 | 70,09 | 67,44 | 69,18 | 2,43% | 1.490.562,00 |
17.01.2024 | 68,10 | 68,50 | 65,79 | 67,54 | -1,93% | 1.038.504,00 |
16.01.2024 | 66,02 | 71,93 | 65,42 | 68,87 | 4,40% | 2.338.396,00 |
12.01.2024 | 66,50 | 66,60 | 65,16 | 65,97 | -0,47% | 641.472,00 |
11.01.2024 | 65,29 | 66,72 | 63,79 | 66,28 | 1,64% | 1.263.228,00 |
10.01.2024 | 67,05 | 67,22 | 64,51 | 65,21 | -2,23% | 957.638,00 |
09.01.2024 | 65,48 | 67,44 | 65,47 | 66,70 | 0,17% | 902.944,00 |
08.01.2024 | 63,89 | 66,91 | 63,89 | 66,59 | 5,03% | 1.838.460,00 |
05.01.2024 | 62,64 | 63,82 | 62,12 | 63,40 | 1,05% | 1.092.381,00 |
04.01.2024 | 63,00 | 64,12 | 62,25 | 62,74 | -1,83% | 1.308.327,00 |
03.01.2024 | 63,99 | 65,95 | 63,31 | 63,91 | -2,05% | 1.342.182,00 |
02.01.2024 | 67,02 | 67,31 | 64,25 | 65,25 | -4,40% | 1.538.292,00 |
29.12.2023 | 68,66 | 69,26 | 67,74 | 68,25 | -0,51% | 1.206.433,00 |
28.12.2023 | 68,50 | 69,16 | 67,55 | 68,60 | 0,16% | 1.098.254,00 |
27.12.2023 | 70,41 | 70,41 | 68,07 | 68,49 | -2,00% | 1.548.373,00 |
26.12.2023 | 70,21 | 71,29 | 69,58 | 69,89 | 0,34% | 840.834,00 |
22.12.2023 | 69,83 | 70,88 | 69,30 | 69,65 | 0,43% | 1.004.175,00 |
21.12.2023 | 67,43 | 70,27 | 67,22 | 69,35 | 6,82% | 1.872.602,00 |
20.12.2023 | 66,58 | 68,32 | 64,85 | 64,92 | -3,42% | 1.594.549,00 |
19.12.2023 | 69,02 | 69,78 | 66,75 | 67,22 | -2,04% | 1.580.502,00 |
18.12.2023 | 69,48 | 69,90 | 68,31 | 68,62 | -1,22% | 1.170.025,00 |
15.12.2023 | 70,74 | 70,74 | 68,43 | 69,47 | -0,74% | 21.388.991,00 |
14.12.2023 | 69,71 | 71,90 | 68,92 | 69,99 | 1,88% | 1.813.688,00 |
13.12.2023 | 67,47 | 68,78 | 65,87 | 68,70 | 1,96% | 1.511.571,00 |
12.12.2023 | 67,90 | 68,67 | 67,18 | 67,38 | -1,29% | 1.067.160,00 |
11.12.2023 | 65,99 | 68,44 | 65,32 | 68,26 | 4,18% | 1.354.189,00 |