Deutsche Märkte geschlossen

Rambus Inc. (RMBS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,40-0,47 (-1,24%)
Börsenschluss: 04:00PM EST
37,20 -0,20 (-0,53%)
Nachbörse: 04:56PM EST
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 202237,7837,9637,4037,4037,40504.500
08. Dez. 202237,5738,1837,3637,8737,87485.400
07. Dez. 202236,9137,5736,4537,2337,23673.600
06. Dez. 202237,8037,8736,9037,1837,18758.300
05. Dez. 202238,0738,3437,6337,8837,88678.800
02. Dez. 202237,8038,6237,6238,3638,36660.800
01. Dez. 202238,5939,2938,2138,7038,70675.500
30. Nov. 202237,1538,3836,8338,3838,381.046.300
29. Nov. 202236,9437,4436,8737,1337,13630.600
28. Nov. 202236,9137,2936,7036,7936,79702.000
25. Nov. 202237,6937,6937,2837,3037,30210.300
23. Nov. 202237,2537,8837,2137,7537,75600.500
22. Nov. 202237,0037,3236,5337,2537,25840.400
21. Nov. 202237,3637,6136,6736,9836,98998.500
18. Nov. 202238,0238,0937,3637,6137,611.184.100
17. Nov. 202236,9137,8736,3137,3037,30897.500
16. Nov. 202237,7438,5037,3337,3937,39859.700
15. Nov. 202238,5538,6637,8138,4338,43800.500
14. Nov. 202237,1838,8837,0037,6637,661.028.900
11. Nov. 202237,6937,9537,0637,4937,49875.600
10. Nov. 202237,3937,6236,7737,4737,471.351.500
09. Nov. 202235,8737,3935,8136,0736,071.375.000
08. Nov. 202237,0037,2535,6836,2936,291.270.300
07. Nov. 202235,3636,7534,4136,5736,571.678.400
04. Nov. 202234,8335,4534,1935,2935,291.390.400
03. Nov. 202233,0234,3632,7233,9933,991.134.900
02. Nov. 202232,7734,8132,7533,4133,412.238.500
01. Nov. 202232,3232,8731,1732,8332,832.240.200
31. Okt. 202229,8830,4429,3930,1630,161.190.600
28. Okt. 202229,3730,2529,2730,0430,04783.500
27. Okt. 202229,2529,8328,7129,4829,48808.400
26. Okt. 202229,0029,7528,5329,0529,05638.400
25. Okt. 202229,0029,7728,9929,2329,23871.400
24. Okt. 202228,6528,9528,2428,9328,93665.800
21. Okt. 202227,6828,6327,5328,4928,49647.800
20. Okt. 202227,3428,1327,2627,5227,52610.300
19. Okt. 202227,0627,4526,9127,2127,21571.200
18. Okt. 202227,1527,5326,7627,0627,06711.600
17. Okt. 202226,4126,7326,1426,4526,45590.300
14. Okt. 202226,7826,8925,7225,8525,85700.000
13. Okt. 202225,2126,8124,8126,5926,59914.700
12. Okt. 202226,4126,5825,9625,9725,97528.200
11. Okt. 202226,3126,8825,7926,4526,45770.700
10. Okt. 202227,3627,4525,7026,5326,53756.200
07. Okt. 202227,6228,0027,2127,3627,36777.000
06. Okt. 202227,8028,7527,6928,1728,17752.300
05. Okt. 202227,1427,9327,1027,9127,91600.500
04. Okt. 202227,1127,7627,0327,4327,43706.300
03. Okt. 202225,6726,8225,5926,6526,65657.800
30. Sept. 202225,4126,2625,4025,4225,421.000.100
29. Sept. 202225,5225,8525,1725,7725,77711.500
28. Sept. 202225,5826,0925,3225,9425,94903.600
27. Sept. 202225,4125,9725,1825,4425,44858.800
26. Sept. 202224,6325,3624,3324,8524,85511.600
23. Sept. 202224,6724,7223,8424,6324,63691.100
22. Sept. 202225,3425,3424,5124,9424,94631.000
21. Sept. 202225,6126,4125,3825,3825,38561.800
20. Sept. 202225,3425,7825,3425,5625,56407.300
19. Sept. 202224,9425,8124,8525,5525,55421.000
16. Sept. 202224,9525,3324,6725,2925,29897.500
15. Sept. 202225,1225,4424,7025,1325,13756.100
14. Sept. 202225,0825,5224,8425,3425,34419.700
13. Sept. 202225,3625,9024,8424,8724,87702.000
12. Sept. 202225,8426,4425,7726,2426,24407.900
09. Sept. 202225,3425,6625,3425,5425,54352.400
08. Sept. 202224,4225,2024,2425,0725,07392.600
07. Sept. 202224,6524,7624,3124,6824,68484.700
06. Sept. 202224,6724,8124,2924,5924,59447.400
02. Sept. 202225,0025,2524,4324,6824,68374.600
01. Sept. 202225,3425,3424,1224,5724,57753.900
31. Aug. 202225,7526,0025,5425,7925,79574.400
30. Aug. 202226,0826,1325,3825,7325,73445.900
29. Aug. 202226,0426,2825,6625,8525,85433.800
26. Aug. 202228,3428,3426,2526,3326,33509.100
25. Aug. 202227,7528,5527,7528,3928,39713.400
24. Aug. 202227,5127,9427,5127,8227,82492.100
23. Aug. 202227,5128,0227,4427,6327,63568.100
22. Aug. 202227,4227,7127,2527,3627,36740.900
19. Aug. 202228,3428,3727,8027,8627,86749.200
18. Aug. 202227,7828,7927,5928,6528,65785.900
17. Aug. 202227,6627,8127,2427,6727,67623.800
16. Aug. 202227,7428,2527,6527,9327,93879.300
15. Aug. 202227,6028,0427,5027,9127,91823.900
12. Aug. 202226,4927,5926,2227,5427,54717.000
11. Aug. 202226,0826,6426,0526,2526,25352.000
10. Aug. 202226,2226,2225,7226,0426,04508.500
09. Aug. 202226,0326,2025,2125,5425,54762.300
08. Aug. 202226,7126,9326,2726,5226,52435.800
05. Aug. 202226,8627,1326,4126,8826,88513.100
04. Aug. 202226,5427,1126,3027,0727,07522.700
03. Aug. 202226,0626,7226,0626,5426,54529.300
02. Aug. 202225,2026,4525,1626,2326,23915.600
01. Aug. 202225,1025,5224,8425,2625,26576.200
29. Juli 202224,9825,4824,7525,2825,28545.700
28. Juli 202224,5625,2524,4925,0625,06513.500
27. Juli 202224,0224,6023,9024,4924,49524.000
26. Juli 202223,6223,9923,6223,7423,74298.900
25. Juli 202223,6823,8223,5123,7723,77390.200
22. Juli 202224,3424,4223,5623,7923,79885.000
21. Juli 202224,0424,4623,7924,4524,45592.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...