Rubrik, Inc. Class A RBRK
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$114,47-0,30 (-0,26 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $114,47 | -0,26 % | $114,64 | $116,75 | $114,42 | 2,37M |
| 2026-09-29 | $114,77 | +1,49 % | $113,01 | $114,97 | $111,41 | 2,05M |
| 2026-09-28 | $113,09 | +3,23 % | $106,94 | $114,00 | $105,90 | 2,72M |
| 2026-09-25 | $109,55 | -3,73 % | $112,90 | $114,00 | $109,18 | 3,22M |
| 2026-09-24 | $113,80 | -1,53 % | $114,51 | $115,31 | $112,39 | 1,76M |
| 2026-09-23 | $115,57 | +3,31 % | $112,46 | $116,12 | $110,06 | 2,95M |
| 2026-09-22 | $111,87 | -0,96 % | $113,75 | $113,95 | $110,25 | 3,58M |
| 2026-09-21 | $112,96 | +5,86 % | $107,57 | $113,16 | $106,00 | 3,34M |
| 2026-09-18 | $106,71 | -1,04 % | $108,55 | $109,00 | $103,13 | 5,14M |
| 2026-09-17 | $107,83 | +2,71 % | $102,56 | $108,97 | $101,38 | 4,00M |
| 2026-09-16 | $104,98 | +1,38 % | $101,97 | $105,55 | $101,00 | 3,04M |
| 2026-09-15 | $103,55 | +3,34 % | $98,00 | $103,68 | $97,60 | 3,74M |
| 2026-09-14 | $100,20 | +15,64 % | $90,15 | $100,50 | $89,12 | 5,44M |
| 2026-09-11 | $86,65 | -2,54 % | $89,90 | $90,24 | $85,78 | 2,99M |
| 2026-09-10 | $88,91 | +0,10 % | $88,82 | $92,92 | $87,13 | 2,90M |
| 2026-09-09 | $88,82 | -3,07 % | $92,02 | $93,00 | $88,70 | 2,77M |
| 2026-09-08 | $91,63 | -2,18 % | $93,27 | $93,31 | $89,82 | 2,11M |
| 2026-09-04 | $93,67 | +1,66 % | $92,14 | $94,61 | $91,77 | 2,11M |
| 2026-09-03 | $92,14 | +5,69 % | $89,33 | $93,00 | $88,90 | 3,91M |
| 2026-09-02 | $87,18 | -1,38 % | $89,00 | $89,58 | $86,02 | 3,23M |
| 2026-09-01 | $88,40 | -4,99 % | $91,70 | $94,00 | $87,60 | 3,26M |
| 2026-08-31 | $93,04 | -0,01 % | $92,83 | $93,51 | $88,69 | 5,42M |
| 2026-08-28 | $93,05 | -13,05 % | $98,95 | $107,37 | $93,00 | 9,44M |
| 2026-08-27 | $107,02 | +11,33 % | $101,99 | $107,91 | $101,50 | 8,57M |
| 2026-08-26 | $96,13 | +3,76 % | $90,50 | $96,99 | $90,50 | 2,19M |
| 2026-08-25 | $92,65 | -5,50 % | $97,98 | $98,79 | $90,15 | 3,74M |
| 2026-08-24 | $98,04 | -2,05 % | $99,47 | $100,44 | $97,02 | 1,98M |
| 2026-08-21 | $100,09 | +2,64 % | $97,12 | $100,34 | $94,64 | 2,13M |
| 2026-08-20 | $97,52 | -2,26 % | $99,72 | $100,63 | $97,29 | 2,85M |
| 2026-08-19 | $99,78 | -0,77 % | $101,31 | $101,70 | $96,39 | 3,35M |
| 2026-08-18 | $100,55 | -0,47 % | $99,56 | $104,20 | $98,50 | 3,32M |
| 2026-08-17 | $101,02 | -1,18 % | $101,50 | $102,57 | $98,37 | 3,28M |
| 2026-08-14 | $102,23 | -2,72 % | $105,89 | $106,50 | $101,46 | 2,58M |
| 2026-08-13 | $105,09 | +8,64 % | $97,67 | $105,28 | $96,90 | 4,41M |
| 2026-08-12 | $96,73 | -0,21 % | $96,28 | $97,59 | $94,75 | 3,47M |
| 2026-08-11 | $96,93 | -1,00 % | $97,28 | $99,36 | $95,75 | 3,50M |
| 2026-08-10 | $97,91 | +8,70 % | $90,82 | $99,95 | $90,00 | 5,99M |
| 2026-08-07 | $90,07 | +6,47 % | $87,85 | $91,05 | $86,99 | 4,05M |
| 2026-08-06 | $84,60 | -0,25 % | $82,01 | $84,87 | $80,66 | 2,41M |
| 2026-08-05 | $84,81 | +4,72 % | $82,40 | $84,90 | $81,28 | 3,74M |
| 2026-08-04 | $80,99 | +8,36 % | $76,01 | $81,44 | $75,64 | 3,09M |
| 2026-08-03 | $74,74 | +3,29 % | $74,47 | $75,02 | $73,08 | 2,36M |
| 2026-07-31 | $72,36 | +1,09 % | $72,07 | $73,67 | $70,13 | 1,82M |
| 2026-07-30 | $71,58 | -0,46 % | $72,50 | $73,02 | $69,96 | 1,98M |
| 2026-07-29 | $71,91 | +0,64 % | $71,71 | $73,97 | $71,10 | 2,23M |
| 2026-07-28 | $71,45 | -4,50 % | $74,47 | $74,47 | $67,31 | 3,44M |
| 2026-07-27 | $74,82 | +2,16 % | $74,77 | $76,45 | $73,61 | 1,91M |
| 2026-07-24 | $73,24 | +0,84 % | $73,79 | $73,95 | $71,57 | 1,39M |
| 2026-07-23 | $72,63 | -1,44 % | $73,77 | $74,25 | $71,56 | 1,87M |
| 2026-07-22 | $73,69 | -2,78 % | $75,45 | $75,61 | $73,00 | 1,82M |
| 2026-07-21 | $75,80 | -3,04 % | $78,27 | $79,24 | $74,79 | 2,24M |
| 2026-07-20 | $78,18 | -1,00 % | $78,22 | $80,12 | $77,90 | 1,57M |
| 2026-07-17 | $78,97 | -1,06 % | $77,46 | $80,10 | $76,75 | 2,37M |
| 2026-07-16 | $79,82 | -0,70 % | $81,00 | $81,49 | $78,34 | 1,83M |
| 2026-07-15 | $80,38 | -8,71 % | $89,34 | $89,85 | $79,48 | 4,29M |
| 2026-07-14 | $88,05 | +5,02 % | $82,77 | $89,80 | $82,67 | 3,68M |
| 2026-07-13 | $83,84 | -0,64 % | $82,82 | $84,79 | $81,41 | 2,90M |
| 2026-07-10 | $84,38 | -4,92 % | $89,50 | $90,44 | $83,78 | 2,49M |
| 2026-07-09 | $88,75 | +5,15 % | $82,70 | $88,88 | $81,54 | 2,81M |
| 2026-07-08 | $84,40 | -3,03 % | $86,15 | $87,50 | $83,28 | 2,78M |
| 2026-07-07 | $87,04 | -0,37 % | $89,17 | $89,80 | $84,72 | 2,84M |
| 2026-07-06 | $87,36 | +4,45 % | $82,78 | $89,35 | $82,60 | 4,07M |
| 2026-07-02 | $83,64 | +1,99 % | $81,39 | $84,50 | $81,39 | 3,03M |
| 2026-07-01 | $82,01 | +2,15 % | $81,40 | $83,99 | $80,43 | 4,75M |
| 2026-06-30 | $80,28 | +4,91 % | $75,36 | $81,73 | $75,36 | 4,48M |
| 2026-06-29 | $76,52 | +5,79 % | $74,00 | $77,88 | $72,32 | 3,27M |
| 2026-06-26 | $72,33 | +1,84 % | $70,83 | $72,67 | $70,06 | 3,84M |
| 2026-06-25 | $71,02 | -4,70 % | $71,78 | $73,08 | $69,75 | 3,52M |
| 2026-06-24 | $74,52 | +0,38 % | $73,43 | $76,20 | $72,74 | 2,61M |
| 2026-06-23 | $74,24 | +5,26 % | $70,43 | $75,15 | $69,51 | 4,97M |
| 2026-06-22 | $70,53 | +0,44 % | $69,27 | $73,87 | $68,55 | 5,21M |
| 2026-06-18 | $70,22 | +1,42 % | $69,19 | $70,49 | $66,37 | 7,23M |
| 2026-06-17 | $69,24 | +0,09 % | $69,44 | $71,00 | $67,65 | 2,73M |
| 2026-06-16 | $69,18 | -0,87 % | $69,50 | $71,12 | $68,51 | 2,52M |
| 2026-06-15 | $69,79 | +2,35 % | $69,54 | $70,46 | $67,00 | 3,83M |
| 2026-06-12 | $68,19 | -4,56 % | $71,39 | $71,75 | $67,81 | 4,12M |
| 2026-06-11 | $71,45 | +0,18 % | $70,28 | $72,18 | $67,57 | 3,61M |
| 2026-06-10 | $71,32 | -0,59 % | $70,28 | $75,32 | $70,10 | 3,48M |
| 2026-06-09 | $71,74 | +0,01 % | $70,40 | $72,67 | $67,94 | 4,38M |
| 2026-06-08 | $71,73 | -2,29 % | $73,40 | $74,00 | $70,77 | 4,54M |
| 2026-06-05 | $73,41 | -4,66 % | $77,00 | $78,08 | $71,99 | 9,49M |
| 2026-06-04 | $77,00 | -3,10 % | $77,50 | $78,25 | $75,71 | 9,24M |
| 2026-06-03 | $79,46 | -3,49 % | $80,73 | $80,73 | $76,09 | 5,35M |
| 2026-06-02 | $82,33 | -3,22 % | $81,60 | $84,51 | $80,59 | 5,23M |
| 2026-06-01 | $85,07 | +8,19 % | $79,75 | $86,46 | $79,15 | 7,18M |
| 2026-05-29 | $78,63 | +11,82 % | $72,00 | $78,88 | $71,01 | 5,41M |
| 2026-05-28 | $70,32 | +6,85 % | $65,99 | $72,35 | $65,99 | 4,29M |
| 2026-05-27 | $65,81 | -3,66 % | $65,24 | $67,00 | $64,52 | 3,82M |
| 2026-05-26 | $68,31 | +2,58 % | $67,07 | $69,53 | $64,93 | 3,12M |
| 2026-05-22 | $66,59 | +2,78 % | $65,00 | $67,22 | $64,89 | 2,43M |