53,210€
1,01%
Echtzeit-Aktienkurs Rambus Inc.
Bid:
Ask:
Aktienkurse zur Rambus Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 51,56 | 52,68 | 50,68 | 52,68 | 1,50% | 414,00 |
| 22.04.2024 | 51,30 | 52,18 | 51,30 | 51,90 | 1,01% | 766,00 |
| 19.04.2024 | 52,88 | 52,88 | 50,88 | 51,38 | -3,28% | 952,00 |
| 18.04.2024 | 53,56 | 53,60 | 52,48 | 53,12 | -0,75% | 199,00 |
| 17.04.2024 | 54,92 | 55,70 | 53,52 | 53,52 | -3,22% | 822,00 |
| 16.04.2024 | 55,16 | 55,30 | 55,16 | 55,30 | 0,29% | 50,00 |
| 15.04.2024 | 56,32 | 57,04 | 55,14 | 55,14 | -3,26% | 759,00 |
| 12.04.2024 | 58,70 | 58,72 | 57,00 | 57,00 | -1,72% | 170,00 |
| 11.04.2024 | 55,32 | 58,00 | 55,32 | 58,00 | 5,53% | 202,00 |
| 10.04.2024 | 56,66 | 57,34 | 54,96 | 54,96 | -2,45% | 831,00 |
| 09.04.2024 | 55,30 | 56,38 | 55,30 | 56,34 | 1,84% | 890,00 |
| 08.04.2024 | 55,82 | 55,84 | 55,32 | 55,32 | 0,36% | 110,00 |
| 05.04.2024 | 54,58 | 55,18 | 54,38 | 55,12 | -1,75% | 763,00 |
| 04.04.2024 | 56,12 | 56,90 | 55,46 | 56,10 | 0,94% | 332,00 |
| 03.04.2024 | 54,80 | 55,74 | 54,72 | 55,58 | 0,25% | 838,00 |
| 02.04.2024 | 58,26 | 58,26 | 55,36 | 55,44 | -2,94% | 470,00 |
| 28.03.2024 | 58,32 | 58,54 | 57,12 | 57,12 | -0,90% | 299,00 |
| 27.03.2024 | 57,64 | 57,64 | 57,64 | 57,64 | 0,77% | 426,00 |
| 26.03.2024 | 57,12 | 57,20 | 57,12 | 57,20 | -0,45% | 143,00 |
| 25.03.2024 | 58,36 | 58,66 | 57,46 | 57,46 | -2,25% | 703,00 |
| 22.03.2024 | 59,90 | 59,90 | 57,56 | 58,78 | -0,74% | 566,00 |
| 21.03.2024 | 56,86 | 60,56 | 56,86 | 59,22 | 6,40% | 1.585,00 |
| 20.03.2024 | 54,08 | 55,66 | 53,70 | 55,66 | 4,66% | 1.860,00 |
| 19.03.2024 | 54,42 | 54,66 | 52,84 | 53,18 | -4,97% | 273,00 |
| 18.03.2024 | 55,76 | 56,12 | 55,76 | 55,96 | -0,32% | 741,00 |
| 15.03.2024 | 56,04 | 56,22 | 55,72 | 56,14 | -0,64% | 563,00 |
| 14.03.2024 | 56,30 | 56,50 | 55,62 | 56,50 | 0,75% | 183,00 |
| 13.03.2024 | 56,92 | 56,92 | 55,62 | 56,08 | -2,30% | 602,00 |
| 12.03.2024 | 57,24 | 58,22 | 57,18 | 57,40 | 1,77% | 262,00 |
| 11.03.2024 | 57,44 | 58,32 | 56,24 | 56,40 | -4,57% | 714,00 |
| 08.03.2024 | 60,16 | 60,82 | 59,10 | 59,10 | -2,15% | 529,00 |
| 07.03.2024 | 57,80 | 60,40 | 57,80 | 60,40 | 3,96% | 1.043,00 |
| 06.03.2024 | 56,72 | 58,62 | 56,70 | 58,10 | 3,53% | 1.936,00 |
| 05.03.2024 | 58,24 | 58,24 | 56,12 | 56,12 | -4,46% | 500,00 |
| 04.03.2024 | 59,34 | 60,98 | 58,30 | 58,74 | -1,18% | 1.379,00 |
| 01.03.2024 | 55,32 | 60,46 | 54,64 | 59,44 | 7,80% | 1.591,00 |
| 29.02.2024 | 52,48 | 55,14 | 51,86 | 55,14 | 5,07% | 993,00 |
| 28.02.2024 | 53,42 | 53,42 | 52,48 | 52,48 | -2,78% | 85,00 |
| 27.02.2024 | 54,08 | 54,26 | 53,64 | 53,98 | -0,22% | 692,00 |
| 26.02.2024 | 51,96 | 54,10 | 51,62 | 54,10 | 3,80% | 399,00 |
| 23.02.2024 | 53,10 | 53,74 | 52,12 | 52,12 | -3,84% | 529,00 |
| 22.02.2024 | 53,84 | 54,60 | 53,38 | 54,20 | 4,23% | 2.435,00 |
| 21.02.2024 | 50,12 | 52,00 | 49,52 | 52,00 | 2,77% | 1.665,00 |
| 20.02.2024 | 52,04 | 52,08 | 50,32 | 50,60 | -4,09% | 1.065,00 |
| 19.02.2024 | 51,82 | 52,76 | 51,76 | 52,76 | 1,23% | 515,00 |
| 16.02.2024 | 53,08 | 53,14 | 51,74 | 52,12 | -0,04% | 1.272,00 |
| 15.02.2024 | 52,92 | 53,90 | 52,14 | 52,14 | -1,66% | 1.531,00 |
| 14.02.2024 | 51,50 | 53,06 | 51,50 | 53,02 | 2,51% | 916,00 |
| 13.02.2024 | 53,52 | 53,52 | 50,58 | 51,72 | -3,62% | 1.784,00 |
| 12.02.2024 | 54,68 | 55,70 | 53,66 | 53,66 | -1,54% | 1.279,00 |
| 09.02.2024 | 52,56 | 54,60 | 51,78 | 54,50 | 4,33% | 2.863,00 |
| 08.02.2024 | 49,59 | 53,12 | 49,40 | 52,24 | 5,32% | 3.250,00 |
| 07.02.2024 | 51,52 | 52,08 | 49,50 | 49,60 | -3,20% | 8.756,00 |
| 06.02.2024 | 58,00 | 58,86 | 51,24 | 51,24 | -19,61% | 11.202,00 |
| 05.02.2024 | 64,14 | 64,56 | 63,50 | 63,74 | 0,09% | 2.895,00 |
| 02.02.2024 | 62,84 | 63,72 | 62,66 | 63,68 | 0,76% | 982,00 |
| 01.02.2024 | 64,30 | 64,60 | 62,56 | 63,20 | -1,43% | 530,00 |
| 31.01.2024 | 65,26 | 65,26 | 63,74 | 64,12 | -2,46% | 408,00 |
| 30.01.2024 | 67,82 | 67,96 | 65,56 | 65,74 | -2,52% | 679,00 |
| 29.01.2024 | 65,42 | 67,44 | 65,40 | 67,44 | 3,21% | 479,00 |
| 26.01.2024 | 66,60 | 66,98 | 64,94 | 65,34 | -4,70% | 2.011,00 |
| 25.01.2024 | 67,84 | 69,20 | 66,96 | 68,56 | 2,15% | 681,00 |
| 24.01.2024 | 67,72 | 69,44 | 67,12 | 67,12 | -0,92% | 1.960,00 |
| 23.01.2024 | 69,50 | 69,50 | 67,46 | 67,74 | -0,12% | 859,00 |
| 22.01.2024 | 67,90 | 69,20 | 66,66 | 67,82 | 1,22% | 6.388,00 |
| 19.01.2024 | 63,50 | 67,04 | 63,50 | 67,00 | 4,79% | 1.979,00 |
| 18.01.2024 | 61,48 | 64,70 | 61,48 | 63,94 | 3,66% | 609,00 |
| 17.01.2024 | 63,64 | 63,66 | 61,14 | 61,68 | -2,13% | 1.452,00 |