62,970$
-0,22%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 63,03 | 63,40 | 62,23 | 62,94 | -0,27% | 51.019,00 |
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 |
08.12.2023 | 64,03 | 66,37 | 64,03 | 65,52 | 1,31% | 991.265,00 |
07.12.2023 | 64,64 | 64,94 | 63,28 | 64,67 | 0,89% | 1.294.140,00 |
06.12.2023 | 65,56 | 66,71 | 64,02 | 64,10 | -0,71% | 1.342.522,00 |
05.12.2023 | 64,50 | 65,17 | 63,55 | 64,56 | -0,45% | 1.135.755,00 |
04.12.2023 | 67,13 | 67,22 | 63,39 | 64,85 | -5,92% | 3.220.800,00 |
01.12.2023 | 67,46 | 69,36 | 67,04 | 68,93 | 1,86% | 942.099,00 |
30.11.2023 | 69,59 | 69,62 | 66,21 | 67,67 | -2,00% | 1.553.024,00 |
29.11.2023 | 68,94 | 70,72 | 68,35 | 69,05 | 1,98% | 1.349.627,00 |
28.11.2023 | 67,25 | 68,55 | 66,15 | 67,71 | -0,13% | 1.221.294,00 |
27.11.2023 | 67,16 | 68,83 | 66,62 | 67,80 | 0,47% | 1.003.858,00 |
24.11.2023 | 67,51 | 68,13 | 67,30 | 67,48 | -0,04% | 260.092,00 |
22.11.2023 | 67,82 | 69,24 | 67,33 | 67,51 | 0,87% | 658.855,00 |
21.11.2023 | 69,00 | 69,08 | 65,94 | 66,93 | -3,86% | 1.412.812,00 |
20.11.2023 | 65,86 | 69,78 | 65,86 | 69,62 | 5,13% | 1.528.490,00 |
17.11.2023 | 65,63 | 66,79 | 65,36 | 66,22 | 1,28% | 834.905,00 |
16.11.2023 | 66,00 | 66,65 | 65,07 | 65,38 | -1,71% | 1.100.051,00 |
15.11.2023 | 67,61 | 67,91 | 66,04 | 66,52 | -1,09% | 1.104.674,00 |
14.11.2023 | 64,90 | 67,33 | 64,40 | 67,25 | 7,41% | 1.409.601,00 |
13.11.2023 | 62,27 | 62,94 | 61,05 | 62,61 | -0,13% | 908.126,00 |
10.11.2023 | 60,00 | 63,14 | 59,61 | 62,69 | 5,68% | 1.283.989,00 |
09.11.2023 | 60,53 | 61,44 | 59,05 | 59,32 | -2,06% | 1.623.083,00 |
08.11.2023 | 58,17 | 61,01 | 57,67 | 60,57 | 4,25% | 1.492.326,00 |
07.11.2023 | 57,56 | 58,78 | 57,45 | 58,10 | 0,41% | 854.377,00 |
06.11.2023 | 58,10 | 58,46 | 57,00 | 57,86 | -0,36% | 875.817,00 |
03.11.2023 | 54,99 | 58,50 | 54,87 | 58,07 | 6,47% | 2.017.056,00 |