Rambus Inc
WKN: 906870 / ISIN: US7509171069Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 03.01.25 | 54,09 | 55,32 | 53,62 | 55,15 | 225656 |
| 02.01.25 | 53,76 | 54,74 | 53,14 | 53,50 | 221942 |
| 31.12.24 | 53,78 | 54,13 | 52,53 | 52,86 | 312346 |
| 30.12.24 | 53,23 | 54,29 | 52,42 | 53,60 | 217529 |
| 27.12.24 | 54,15 | 54,59 | 53,14 | 54,24 | 264901 |
| 26.12.24 | 53,51 | 55,24 | 53,11 | 54,68 | 191242 |
| 24.12.24 | 53,98 | 54,41 | 53,76 | 54,14 | 109337 |
| 23.12.24 | 53,36 | 54,08 | 52,96 | 53,97 | 391106 |
| 20.12.24 | 52,08 | 54,05 | 52,08 | 52,58 | 1789922 |
| 19.12.24 | 54,62 | 55,50 | 52,69 | 53,62 | 745166 |
| 18.12.24 | 58,92 | 59,21 | 53,89 | 54,83 | 508204 |
| 17.12.24 | 58,16 | 58,96 | 57,67 | 58,18 | 351413 |
| 16.12.24 | 57,46 | 59,65 | 56,80 | 59,14 | 360469 |
| 13.12.24 | 58,24 | 58,37 | 57,09 | 57,41 | 305952 |
| 12.12.24 | 58,14 | 59,06 | 57,79 | 58,10 | 171568 |
| 11.12.24 | 58,95 | 60,10 | 58,07 | 59,06 | 315451 |
| 10.12.24 | 58,95 | 58,95 | 57,57 | 57,99 | 255994 |
| 09.12.24 | 58,79 | 60,02 | 58,23 | 58,40 | 216097 |
| 06.12.24 | 57,91 | 59,11 | 57,75 | 58,83 | 267593 |
| 05.12.24 | 58,82 | 58,93 | 57,28 | 57,52 | 207278 |
| 04.12.24 | 60,00 | 60,00 | 58,89 | 58,98 | 264117 |
| 03.12.24 | 58,32 | 58,70 | 57,40 | 58,64 | 242543 |
| 02.12.24 | 58,04 | 59,60 | 58,02 | 58,87 | 397101 |
| 29.11.24 | 57,57 | 58,20 | 57,47 | 57,81 | 216195 |
| 27.11.24 | 57,49 | 57,70 | 55,79 | 57,12 | 253589 |
