Holen Sie sich die Stockscreener-App
101.60
3.17%
3.12
Handel nachbörslich:
102.65
1.05
+1.03%
Rambus Inc-Aktien (RMBS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $103.8 | $99.41 | $4.35 | 1,342,457.0 | +3.17% |
| 2025-12-04 | $99.85 | $96.56 | $3.29 | 650,311.0 | +0.46% |
| 2025-12-03 | $98.51 | $93.72 | $4.79 | 1,337,218.0 | +1.89% |
| 2025-12-02 | $99.76 | $95.71 | $4.05 | 1,106,578.0 | +2.14% |
| 2025-12-01 | $95.22 | $92.03 | $3.19 | 989,929.0 | -1.44% |
| 2025-11-28 | $95.62 | $94.11 | $1.51 | 674,849.0 | +0.74% |
| 2025-11-26 | $96.25 | $92.11 | $4.14 | 1,244,572.0 | +2.62% |
| 2025-11-25 | $92.59 | $88.30 | $4.29 | 1,163,647.0 | -0.32% |
| 2025-11-24 | $93.62 | $89.00 | $4.62 | 2,015,009.0 | +5.22% |
| 2025-11-21 | $89.84 | $82.51 | $7.33 | 2,213,566.0 | +1.00% |
| 2025-11-20 | $96.00 | $85.56 | $10.44 | 3,479,598.0 | -3.26% |
| 2025-11-19 | $92.29 | $88.10 | $4.19 | 1,329,380.0 | +2.87% |
| 2025-11-18 | $90.39 | $87.10 | $3.29 | 1,710,777.0 | -3.76% |
| 2025-11-17 | $95.60 | $89.05 | $6.55 | 1,844,755.0 | -4.33% |
| 2025-11-14 | $96.50 | $87.62 | $8.88 | 1,418,523.0 | +3.12% |
| 2025-11-13 | $101.0 | $90.40 | $10.58 | 2,839,963.0 | -9.63% |
| 2025-11-12 | $107.5 | $101.5 | $5.96 | 1,770,783.0 | -2.59% |
| 2025-11-11 | $109.6 | $103.0 | $6.64 | 1,498,645.0 | -5.12% |
| 2025-11-10 | $114.4 | $109.7 | $4.68 | 1,629,570.0 | +2.72% |
| 2025-11-07 | $107.8 | $100.7 | $7.10 | 1,716,896.0 | +1.11% |
| 2025-11-06 | $109.5 | $103.4 | $6.10 | 2,198,764.0 | -1.95% |
Rambus Inc-Aktien (RMBS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Rambus Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RMBS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Rambus Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Rambus Inc-Aktien (RMBS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $103.8 | $92.03 | $11.73 | 6,768,950.0 | +6.31% |
| 2025-11 | $114.4 | $82.51 | $31.86 | 33,563,429.0 | -7.07% |
| 2025-10 | $114.5 | $89.35 | $25.20 | 51,077,049.0 | -1.31% |
| 2025-09 | $109.2 | $70.90 | $38.25 | 56,291,097.0 | +41.25% |
| 2025-08 | $81.89 | $67.15 | $14.74 | 25,607,403.0 | -0.22% |
| 2025-07 | $76.07 | $61.16 | $14.91 | 27,242,574.0 | +15.48% |
| 2025-06 | $64.90 | $53.10 | $11.80 | 18,210,571.0 | +19.73% |
| 2025-05 | $58.20 | $48.80 | $9.40 | 20,015,413.0 | +9.59% |
| 2025-04 | $53.82 | $40.12 | $13.70 | 27,079,704.0 | -5.77% |
| 2025-03 | $59.80 | $50.01 | $9.79 | 15,953,318.0 | -7.36% |
| 2025-02 | $69.15 | $52.62 | $16.53 | 21,896,902.0 | -9.30% |
| 2025-01 | $65.07 | $53.14 | $11.93 | 17,019,751.0 | +16.57% |
Rambus Inc-Aktien (RMBS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $60.16 | $52.08 | $8.08 | 16,059,405.0 | -7.28% |
| 2024-11 | $60.84 | $47.20 | $13.64 | 18,331,618.0 | +20.89% |
| 2024-10 | $51.47 | $39.56 | $11.91 | 26,944,259.0 | +13.26% |
| 2024-09 | $43.75 | $37.42 | $6.32 | 48,122,541.0 | -5.59% |
| 2024-08 | $51.25 | $38.91 | $12.34 | 37,106,969.0 | -13.06% |
| 2024-07 | $67.74 | $48.10 | $19.64 | 33,619,800.0 | -12.46% |
| 2024-06 | $59.31 | $52.87 | $6.44 | 23,583,463.0 | +6.33% |
| 2024-05 | $60.36 | $52.52 | $7.84 | 26,182,919.0 | +0.80% |
| 2024-04 | $63.31 | $53.94 | $9.37 | 27,724,065.0 | -11.31% |
| 2024-03 | $66.67 | $57.20 | $9.47 | 31,409,902.0 | +4.34% |
| 2024-02 | $69.89 | $53.11 | $16.78 | 41,722,814.0 | -13.56% |
| 2024-01 | $76.38 | $62.12 | $14.26 | 28,694,567.0 | +0.41% |
Rambus Inc-Aktien (RMBS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $71.90 | $63.28 | $8.62 | 47,865,647.0 | +0.86% |
| 2023-11 | $70.72 | $52.62 | $18.10 | 25,226,071.0 | +24.55% |
| 2023-10 | $61.93 | $48.13 | $13.80 | 27,395,610.0 | -2.62% |
| 2023-09 | $60.14 | $52.11 | $8.03 | 28,511,898.0 | -1.20% |
| 2023-08 | $57.37 | $48.51 | $8.86 | 35,080,921.0 | -9.81% |
| 2023-07 | $66.22 | $57.16 | $9.06 | 23,291,423.0 | -2.43% |
| 2023-06 | $66.84 | $57.07 | $9.77 | 33,521,248.0 | +0.33% |
| 2023-05 | $68.50 | $44.45 | $24.05 | 35,909,079.0 | +44.25% |
| 2023-04 | $51.88 | $43.58 | $8.30 | 20,705,481.0 | -13.50% |
| 2023-03 | $51.30 | $40.48 | $10.83 | 27,721,164.0 | +15.89% |
| 2023-02 | $46.16 | $39.60 | $6.56 | 21,617,619.0 | +9.29% |
| 2023-01 | $44.02 | $34.77 | $9.25 | 17,542,736.0 | +12.98% |
1.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):