55,253$
0,10%
Echtzeit-Aktienkurs Rambus
Bid:
Ask:
Aktienkurse zur Rambus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 55,36 | 55,36 | 52,58 | 55,26 | 0,11% | 2.058.696,00 |
| 30.05.2024 | 55,04 | 55,88 | 54,61 | 55,20 | 0,29% | 1.451.847,00 |
| 29.05.2024 | 55,14 | 55,98 | 54,94 | 55,04 | -2,41% | 1.051.676,00 |
| 28.05.2024 | 55,86 | 56,75 | 54,25 | 56,40 | 1,26% | 1.363.769,00 |
| 24.05.2024 | 55,61 | 56,22 | 55,01 | 55,70 | 1,00% | 1.279.241,00 |
| 23.05.2024 | 60,35 | 60,36 | 54,92 | 55,15 | -7,00% | 2.275.756,00 |
| 22.05.2024 | 59,56 | 59,67 | 58,68 | 59,30 | 0,82% | 875.822,00 |
| 21.05.2024 | 58,17 | 59,21 | 57,92 | 58,82 | -1,06% | 620.390,00 |
| 20.05.2024 | 57,93 | 60,00 | 57,60 | 59,45 | 2,55% | 1.113.207,00 |
| 17.05.2024 | 58,62 | 58,65 | 57,25 | 57,97 | 0,05% | 740.051,00 |
| 16.05.2024 | 59,54 | 59,62 | 57,89 | 57,94 | -2,65% | 1.113.400,00 |
| 15.05.2024 | 59,00 | 59,60 | 57,80 | 59,52 | 2,44% | 1.025.584,00 |
| 14.05.2024 | 57,26 | 58,23 | 57,05 | 58,10 | 2,04% | 897.435,00 |
| 13.05.2024 | 57,31 | 57,46 | 56,39 | 56,94 | 0,42% | 831.318,00 |
| 10.05.2024 | 56,59 | 57,44 | 56,29 | 56,70 | 1,39% | 867.802,00 |
| 09.05.2024 | 55,77 | 56,64 | 55,17 | 55,92 | -0,09% | 1.038.187,00 |
| 08.05.2024 | 55,37 | 56,38 | 55,20 | 55,97 | -0,57% | 584.793,00 |
| 07.05.2024 | 56,78 | 57,57 | 56,29 | 56,29 | -1,16% | 1.098.634,00 |
| 06.05.2024 | 56,72 | 57,55 | 56,33 | 56,95 | 1,55% | 1.112.312,00 |
| 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% | 1.785.402,00 |
| 01.05.2024 | 54,00 | 55,41 | 52,52 | 52,73 | -3,81% | 2.426.865,00 |
| 30.04.2024 | 58,00 | 59,75 | 54,77 | 54,82 | -9,36% | 2.821.167,00 |
| 29.04.2024 | 59,23 | 60,61 | 58,70 | 60,48 | 2,11% | 1.420.251,00 |
| 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% | 1.376.244,00 |
| 24.04.2024 | 57,60 | 58,56 | 56,09 | 56,52 | 0,14% | 1.305.325,00 |
| 23.04.2024 | 54,88 | 56,95 | 54,55 | 56,44 | 3,12% | 1.152.287,00 |
| 22.04.2024 | 55,55 | 55,64 | 54,35 | 54,73 | 0,09% | 1.539.523,00 |
| 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% | 1.387.935,00 |
| 17.04.2024 | 58,82 | 58,99 | 56,91 | 57,25 | -2,50% | 1.298.645,00 |
| 16.04.2024 | 58,66 | 59,04 | 58,12 | 58,72 | -0,47% | 843.907,00 |
| 15.04.2024 | 60,42 | 60,64 | 58,48 | 59,00 | -1,90% | 1.003.648,00 |
| 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 | 4,32% | 947.762,00 |
| 10.04.2024 | 60,46 | 60,74 | 58,84 | 59,75 | -2,83% | 1.162.289,00 |
| 09.04.2024 | 60,66 | 61,75 | 60,53 | 61,49 | 2,04% | 993.887,00 |
| 08.04.2024 | 60,40 | 60,91 | 59,67 | 60,26 | 0,33% | 633.569,00 |
| 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% | 1.346.846,00 |
| 03.04.2024 | 58,51 | 60,73 | 58,40 | 60,31 | 1,46% | 1.071.964,00 |
| 02.04.2024 | 61,00 | 61,00 | 59,20 | 59,44 | -4,48% | 1.346.693,00 |
| 01.04.2024 | 61,90 | 63,31 | 61,73 | 62,23 | 0,68% | 1.235.057,00 |
| 28.03.2024 | 63,00 | 63,49 | 61,70 | 61,81 | -2,04% | 1.989.746,00 |
| 27.03.2024 | 62,49 | 63,18 | 61,20 | 63,10 | 1,63% | 1.120.007,00 |
| 26.03.2024 | 62,15 | 63,17 | 61,73 | 62,09 | 0,70% | 1.126.050,00 |
| 25.03.2024 | 62,55 | 62,86 | 61,45 | 61,66 | -2,68% | 1.498.882,00 |
| 22.03.2024 | 63,98 | 64,73 | 62,05 | 63,36 | -2,12% | 1.181.114,00 |
| 21.03.2024 | 62,88 | 65,86 | 62,50 | 64,73 | 6,94% | 2.369.403,00 |
| 20.03.2024 | 58,94 | 60,68 | 58,28 | 60,53 | 2,87% | 1.102.789,00 |
| 19.03.2024 | 59,23 | 59,99 | 57,20 | 58,84 | -2,73% | 1.503.982,00 |
| 18.03.2024 | 61,25 | 61,94 | 60,43 | 60,49 | -0,10% | 1.178.001,00 |
| 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 | -0,85% | 1.481.087,00 |
| 13.03.2024 | 62,27 | 63,31 | 60,77 | 61,51 | -2,98% | 1.519.977,00 |
| 12.03.2024 | 63,12 | 63,64 | 62,13 | 63,40 | 1,41% | 1.162.122,00 |
| 11.03.2024 | 62,33 | 62,78 | 61,02 | 62,52 | -1,94% | 1.735.673,00 |
| 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% | 1.176.819,00 |
| 06.03.2024 | 63,69 | 64,12 | 62,15 | 63,71 | 3,68% | 1.424.579,00 |
| 05.03.2024 | 61,60 | 62,70 | 60,68 | 61,45 | -2,60% | 1.451.524,00 |
| 04.03.2024 | 65,43 | 65,62 | 62,62 | 63,09 | -2,17% | 1.418.188,00 |
| 01.03.2024 | 60,99 | 65,68 | 60,32 | 64,49 | 8,86% | 2.898.467,00 |
| 29.02.2024 | 58,01 | 59,73 | 57,70 | 59,24 | 4,19% | 1.688.440,00 |
| 28.02.2024 | 56,85 | 57,32 | 56,34 | 56,86 | -1,37% | 1.210.640,00 |
| 27.02.2024 | 58,84 | 59,48 | 57,61 | 57,65 | -1,65% | 1.045.890,00 |
| 26.02.2024 | 56,82 | 59,23 | 56,63 | 58,62 | 4,60% | 1.478.914,00 |
| 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% | 1.890.981,00 |
| 21.02.2024 | 54,34 | 56,31 | 54,10 | 56,31 | 2,25% | 1.361.616,00 |
| 20.02.2024 | 55,10 | 55,81 | 54,49 | 55,07 | -1,82% | 1.292.245,00 |
| 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% | 1.345.224,00 |
| 14.02.2024 | 56,30 | 57,18 | 55,57 | 57,01 | 3,24% | 1.403.210,00 |
| 13.02.2024 | 55,03 | 56,56 | 54,17 | 55,22 | -4,79% | 1.979.148,00 |
| 12.02.2024 | 58,80 | 59,74 | 57,66 | 58,00 | -1,19% | 1.771.905,00 |
| 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% | 2.971.511,00 |
| 07.02.2024 | 55,60 | 56,21 | 53,11 | 53,62 | -3,11% | 4.257.460,00 |
| 06.02.2024 | 62,55 | 62,55 | 54,82 | 55,34 | -19,03% | 8.021.892,00 |
| 05.02.2024 | 69,15 | 69,89 | 67,97 | 68,35 | -0,73% | 2.505.418,00 |
| 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% | 1.215.287,00 |
| 31.01.2024 | 69,74 | 70,87 | 68,24 | 68,57 | -4,00% | 1.254.659,00 |
| 30.01.2024 | 73,01 | 73,62 | 70,86 | 71,43 | -2,19% | 763.494,00 |
| 29.01.2024 | 71,69 | 73,09 | 70,78 | 73,03 | 2,46% | 1.283.700,00 |
| 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% | 1.525.742,00 |
| 24.01.2024 | 74,96 | 75,98 | 72,81 | 73,37 | -0,38% | 1.393.880,00 |
| 23.01.2024 | 74,04 | 75,00 | 73,07 | 73,65 | -0,46% | 1.001.836,00 |
| 22.01.2024 | 74,63 | 76,38 | 72,00 | 73,99 | 1,05% | 1.547.135,00 |
| 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% | 1.492.336,00 |
| 17.01.2024 | 68,10 | 68,50 | 65,79 | 67,54 | -1,93% | 1.207.510,00 |
| 16.01.2024 | 66,02 | 71,93 | 65,42 | 68,87 | 4,40% | 2.345.144,00 |
| 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 |