Rambus Inc. RMBS
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$106,76+3,64 (+3,53 %)
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 | $106,76 | +3,53 % | $103,12 | $107,64 | $101,42 | 2,40M |
| 2026-09-29 | $103,12 | +0,98 % | $104,57 | $104,87 | $101,65 | 1,32M |
| 2026-09-28 | $102,12 | -2,89 % | $104,19 | $104,57 | $99,34 | 1,81M |
| 2026-09-25 | $105,16 | +0,58 % | $106,61 | $107,31 | $103,43 | 1,71M |
| 2026-09-24 | $104,55 | +1,04 % | $101,62 | $108,62 | $101,12 | 2,36M |
| 2026-09-23 | $103,47 | -1,68 % | $105,08 | $106,56 | $100,42 | 3,07M |
| 2026-09-22 | $105,24 | +8,54 % | $96,04 | $106,74 | $95,69 | 4,84M |
| 2026-09-21 | $96,96 | +10,68 % | $90,48 | $98,57 | $88,38 | 4,27M |
| 2026-09-18 | $87,60 | +2,01 % | $87,48 | $87,94 | $84,83 | 10,91M |
| 2026-09-17 | $85,87 | +5,48 % | $84,45 | $85,99 | $83,78 | 2,27M |
| 2026-09-16 | $81,41 | -2,05 % | $84,42 | $84,43 | $80,39 | 1,80M |
| 2026-09-15 | $83,11 | +3,38 % | $81,68 | $83,33 | $80,81 | 2,25M |
| 2026-09-14 | $80,39 | -7,57 % | $81,32 | $82,40 | $80,00 | 3,00M |
| 2026-09-11 | $86,97 | +1,90 % | $86,63 | $88,15 | $85,81 | 1,20M |
| 2026-09-10 | $85,35 | -2,62 % | $84,87 | $86,81 | $84,15 | 1,65M |
| 2026-09-09 | $87,65 | +0,87 % | $86,46 | $89,41 | $86,20 | 1,62M |
| 2026-09-08 | $86,89 | +1,67 % | $87,30 | $88,58 | $86,00 | 2,06M |
| 2026-09-04 | $85,46 | +1,33 % | $85,86 | $86,32 | $83,82 | 1,89M |
| 2026-09-03 | $84,34 | -0,45 % | $83,45 | $84,82 | $81,48 | 1,96M |
| 2026-09-02 | $84,72 | +0,38 % | $84,05 | $84,80 | $82,09 | 2,18M |
| 2026-09-01 | $84,40 | -2,64 % | $84,96 | $85,30 | $82,97 | 1,86M |
| 2026-08-31 | $86,69 | +1,08 % | $86,25 | $87,70 | $85,80 | 2,48M |
| 2026-08-28 | $85,76 | -5,87 % | $89,88 | $89,99 | $84,74 | 2,45M |
| 2026-08-27 | $91,11 | +1,20 % | $91,70 | $92,90 | $89,77 | 1,37M |
| 2026-08-26 | $90,03 | +0,19 % | $89,60 | $90,93 | $88,55 | 1,31M |
| 2026-08-25 | $89,86 | +3,20 % | $89,98 | $90,68 | $88,13 | 1,76M |
| 2026-08-24 | $87,07 | -4,57 % | $89,16 | $89,43 | $86,15 | 1,80M |
| 2026-08-21 | $91,24 | -0,99 % | $92,32 | $92,67 | $89,80 | 1,04M |
| 2026-08-20 | $92,15 | +1,43 % | $91,82 | $93,35 | $91,00 | 1,29M |
| 2026-08-19 | $90,85 | -3,05 % | $95,05 | $96,52 | $89,26 | 3,58M |
| 2026-08-18 | $93,71 | -6,86 % | $95,89 | $97,62 | $91,86 | 2,66M |
| 2026-08-17 | $100,61 | -0,24 % | $102,38 | $104,11 | $100,53 | 1,87M |
| 2026-08-14 | $100,85 | +1,53 % | $99,06 | $101,04 | $97,75 | 1,11M |
| 2026-08-13 | $99,33 | -1,66 % | $99,60 | $102,93 | $99,00 | 1,58M |
| 2026-08-12 | $101,01 | +4,76 % | $101,00 | $102,57 | $98,90 | 2,96M |
| 2026-08-11 | $96,42 | +0,55 % | $98,93 | $98,93 | $94,94 | 1,59M |
| 2026-08-10 | $95,89 | -5,55 % | $101,95 | $101,98 | $95,80 | 1,88M |
| 2026-08-07 | $101,52 | +3,93 % | $100,92 | $103,50 | $100,21 | 1,98M |
| 2026-08-06 | $97,68 | +0,39 % | $94,54 | $101,65 | $93,78 | 1,76M |
| 2026-08-05 | $97,30 | -3,23 % | $101,55 | $103,95 | $96,85 | 2,22M |
| 2026-08-04 | $100,55 | +9,04 % | $97,16 | $101,37 | $96,75 | 2,52M |
| 2026-08-03 | $92,21 | +1,30 % | $87,51 | $93,66 | $86,47 | 1,88M |
| 2026-07-31 | $91,03 | +1,62 % | $93,74 | $95,50 | $89,09 | 2,44M |
| 2026-07-30 | $89,58 | +8,18 % | $85,98 | $90,76 | $85,98 | 3,58M |
| 2026-07-29 | $82,81 | -5,63 % | $87,01 | $91,97 | $82,72 | 3,99M |
| 2026-07-28 | $87,75 | -8,99 % | $91,12 | $92,50 | $86,12 | 5,60M |
| 2026-07-27 | $96,42 | +0,43 % | $97,05 | $99,44 | $91,46 | 4,09M |
| 2026-07-24 | $96,01 | -6,96 % | $100,97 | $102,96 | $95,27 | 2,73M |
| 2026-07-23 | $103,19 | -0,62 % | $100,86 | $104,61 | $100,17 | 1,75M |
| 2026-07-22 | $103,83 | -1,85 % | $103,08 | $106,61 | $102,50 | 2,34M |
| 2026-07-21 | $105,79 | +4,90 % | $107,50 | $109,00 | $103,75 | 2,77M |
| 2026-07-20 | $100,85 | -0,58 % | $104,07 | $106,28 | $100,59 | 1,80M |
| 2026-07-17 | $101,44 | +0,02 % | $95,33 | $105,28 | $92,86 | 3,96M |
| 2026-07-16 | $101,42 | -1,43 % | $98,85 | $102,46 | $98,30 | 3,64M |
| 2026-07-15 | $102,89 | -2,36 % | $107,79 | $107,89 | $98,74 | 2,66M |
| 2026-07-14 | $105,38 | +2,20 % | $108,00 | $108,00 | $102,34 | 2,41M |
| 2026-07-13 | $103,11 | -8,02 % | $108,49 | $108,51 | $102,07 | 2,91M |
| 2026-07-10 | $112,10 | -1,78 % | $111,32 | $112,99 | $108,78 | 1,91M |
| 2026-07-09 | $114,13 | +4,10 % | $116,54 | $119,82 | $113,53 | 2,75M |
| 2026-07-08 | $109,64 | +3,50 % | $104,75 | $110,00 | $103,99 | 2,27M |
| 2026-07-07 | $105,93 | -6,46 % | $107,61 | $110,89 | $102,33 | 3,88M |
| 2026-07-06 | $113,25 | +0,29 % | $116,45 | $122,32 | $112,85 | 2,82M |
| 2026-07-02 | $112,92 | -8,81 % | $124,20 | $127,91 | $108,50 | 3,53M |
| 2026-07-01 | $123,83 | -6,71 % | $127,66 | $132,35 | $123,27 | 3,62M |
| 2026-06-30 | $132,74 | +7,13 % | $123,27 | $133,67 | $121,66 | 3,56M |
| 2026-06-29 | $123,90 | +7,99 % | $115,81 | $125,11 | $110,47 | 3,66M |
| 2026-06-26 | $114,73 | -7,24 % | $118,19 | $119,21 | $113,62 | 18,00M |
| 2026-06-25 | $123,69 | -0,67 % | $132,05 | $132,50 | $121,52 | 2,53M |
| 2026-06-24 | $124,52 | -2,88 % | $128,76 | $131,48 | $120,01 | 2,68M |
| 2026-06-23 | $128,21 | -8,65 % | $129,81 | $133,75 | $126,90 | 3,66M |
| 2026-06-22 | $140,35 | -0,58 % | $146,22 | $147,00 | $135,52 | 2,40M |
| 2026-06-18 | $141,17 | +8,51 % | $135,67 | $143,01 | $134,50 | 4,33M |
| 2026-06-17 | $130,10 | -1,80 % | $137,88 | $138,25 | $129,74 | 2,37M |
| 2026-06-16 | $132,48 | -7,54 % | $142,41 | $144,18 | $132,02 | 3,34M |
| 2026-06-15 | $143,29 | -2,23 % | $155,01 | $157,49 | $142,00 | 3,08M |
| 2026-06-12 | $146,56 | +1,45 % | $144,87 | $151,00 | $140,03 | 1,99M |
| 2026-06-11 | $144,47 | +4,60 % | $143,00 | $146,55 | $137,52 | 3,54M |
| 2026-06-10 | $138,12 | -5,94 % | $143,18 | $149,24 | $136,77 | 2,47M |
| 2026-06-09 | $146,84 | -3,41 % | $157,58 | $158,51 | $130,27 | 2,70M |
| 2026-06-08 | $152,03 | +4,62 % | $154,24 | $159,63 | $149,32 | 3,50M |
| 2026-06-05 | $145,31 | -14,20 % | $160,61 | $161,80 | $142,11 | 4,36M |
| 2026-06-04 | $169,35 | -0,77 % | $164,57 | $171,28 | $157,51 | 2,14M |
| 2026-06-03 | $170,66 | +2,33 % | $166,11 | $174,10 | $161,89 | 2,43M |
| 2026-06-02 | $166,78 | +13,09 % | $148,33 | $167,71 | $148,00 | 3,31M |
| 2026-06-01 | $147,48 | +1,39 % | $144,83 | $148,65 | $142,35 | 1,50M |
| 2026-05-29 | $145,46 | -1,73 % | $148,21 | $152,48 | $143,61 | 1,91M |
| 2026-05-28 | $148,02 | -0,43 % | $148,98 | $153,37 | $144,29 | 1,87M |
| 2026-05-27 | $148,66 | -5,45 % | $160,00 | $160,02 | $143,60 | 2,64M |
| 2026-05-26 | $157,23 | +9,97 % | $149,88 | $158,75 | $148,00 | 2,86M |
| 2026-05-22 | $142,98 | +0,82 % | $143,01 | $144,06 | $139,09 | 1,60M |