WKN: | 906870 |
ISIN: | US7509171069 |
Land: | USA |
Branche: | Technologie |
Sektor: | Halbleiter |
Weshalb die Rambus-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 25. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
24.07.2025 |
56,20 54,68 |
56,88 54,68 |
54,68 | 54,68 |
0 -2,29% |
-2,29% |
23.07.2025 |
56,86 55,96 |
57,28 55,48 |
55,48 | 55,96 |
0 -1,34% |
-1,34% |
22.07.2025 |
59,44 56,72 |
59,54 56,06 |
56,06 | 56,72 |
0 -3,86% |
-3,86% |
21.07.2025 |
58,80 59,00 |
59,66 58,76 |
58,76 | 59,00 |
0 0,24% |
0,24% |
18.07.2025 |
59,06 58,86 |
59,44 58,40 |
58,40 | 58,86 |
0 0,07% |
0,07% |
17.07.2025 |
57,68 58,82 |
59,34 57,58 |
57,58 | 58,82 |
0 2,69% |
2,69% |
16.07.2025 |
55,62 57,28 |
57,28 55,24 |
55,24 | 57,28 |
0 3,13% |
3,13% |
15.07.2025 |
54,40 55,54 |
56,00 54,10 |
54,10 | 55,54 |
0 2,89% |
2,89% |
14.07.2025 |
54,46 53,98 |
54,46 53,00 |
53,00 | 53,98 |
0 -1,57% |
-1,57% |
11.07.2025 |
55,20 54,84 |
55,20 54,62 |
54,62 | 54,84 |
0 -0,76% |
-0,76% |
10.07.2025 |
55,06 55,26 |
56,10 55,06 |
55,06 | 55,26 |
0 -0,22% |
-0,22% |
09.07.2025 |
55,56 55,38 |
56,04 55,00 |
55,00 | 55,38 |
0 -0,36% |
-0,36% |
08.07.2025 |
54,46 55,58 |
55,96 54,36 |
54,36 | 55,58 |
0 2,17% |
2,17% |
07.07.2025 |
55,68 54,40 |
55,88 54,40 |
54,40 | 54,40 |
0 -2,05% |
-2,05% |
04.07.2025 |
55,72 55,54 |
55,72 55,52 |
55,52 | 55,54 |
0 -0,82% |
-0,82% |
03.07.2025 |
55,16 56,00 |
56,38 55,16 |
55,16 | 56,00 |
0 2,12% |
2,12% |
02.07.2025 |
54,70 54,84 |
55,46 54,20 |
54,20 | 54,84 |
0 0,77% |
0,77% |
01.07.2025 |
54,24 54,42 |
54,68 52,76 |
52,76 | 54,42 |
0 0,29% |
0,29% |
30.06.2025 |
55,24 54,26 |
55,68 53,98 |
53,98 | 54,26 |
0 -0,29% |
-0,29% |
27.06.2025 |
53,68 54,42 |
54,60 53,52 |
53,52 | 54,42 |
0 2,14% |
2,14% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
41,60 57,10 |
58,50 37,40 |
37,40 | 57,10 | 37,26% |
Februar |
57,10 41,50 |
53,80 38,50 |
38,50 | 41,50 | -27,32% |
März |
41,50 23,80 |
49,00 19,10 |
19,10 | 23,80 | -42,65% |
April |
23,80 19,40 |
24,50 18,60 |
18,60 | 19,40 | -18,49% |
Mai |
19,40 12,80 |
20,30 12,10 |
12,10 | 12,80 | -34,02% |
Juni |
12,80 12,65 |
14,30 10,65 |
10,65 | 12,65 | -1,17% |
Juli |
12,65 8,80 |
13,60 8,80 |
8,80 | 8,80 | -30,43% |
August |
8,80 6,70 |
10,30 5,65 |
5,65 | 6,70 | -23,86% |
September |
6,70 8,10 |
8,95 6,30 |
6,30 | 8,10 | 20,90% |
Oktober |
8,10 9,20 |
13,20 7,60 |
7,60 | 9,20 | 13,58% |
November |
9,20 9,85 |
11,60 9,10 |
9,10 | 9,85 | 7,07% |
Dezember |
9,85 9,00 |
10,70 8,10 |
8,10 | 9,00 | -8,63% |
97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
51,52 55,86 |
65,10 37,34 |
37,34 | 55,86 | 8,42% |
2024 |
61,80 51,52 |
68,70 34,20 |
34,20 | 51,52 | -16,63% |
2023 |
33,74 61,80 |
63,84 33,10 |
33,10 | 61,80 | 83,17% |
2022 |
25,93 33,74 |
36,97 19,52 |
19,52 | 33,74 | 30,12% |
2021 |
13,87 25,93 |
26,23 13,87 |
13,87 | 25,93 | 86,95% |
2020 |
12,30 13,87 |
15,23 8,27 |
8,27 | 13,87 | 12,76% |
2019 |
6,90 12,30 |
13,21 6,85 |
6,85 | 12,30 | 78,26% |
2018 |
11,88 6,90 |
12,20 6,52 |
6,52 | 6,90 | -41,92% |
2017 |
13,07 11,88 |
13,34 9,90 |
9,90 | 11,88 | -9,10% |
2016 |
10,89 13,07 |
13,61 9,59 |
9,59 | 13,07 | 20,02% |
2015 |
9,31 10,89 |
14,09 8,75 |
8,75 | 10,89 | 16,97% |
2014 |
6,88 9,31 |
10,78 6,13 |
6,13 | 9,31 | 35,32% |
2013 |
3,70 6,88 |
7,96 3,70 |
3,70 | 6,88 | 85,95% |
2012 |
5,98 3,70 |
7,01 3,15 |
3,15 | 3,70 | -38,13% |
2011 |
15,24 5,98 |
16,30 5,45 |
5,45 | 5,98 | -60,76% |
2010 |
16,74 15,24 |
20,64 13,76 |
13,76 | 15,24 | -8,96% |
2009 |
10,70 16,74 |
17,21 4,70 |
4,70 | 16,74 | 56,45% |
2008 |
14,30 10,70 |
15,62 4,00 |
4,00 | 10,70 | -25,17% |
2007 |
14,54 14,30 |
18,11 9,21 |
9,21 | 14,30 | -1,65% |
2006 |
13,87 14,54 |
37,43 8,17 |
8,17 | 14,54 | 4,83% |
2005 |
17,02 13,87 |
16,98 8,13 |
8,13 | 13,87 | -18,51% |
2004 |
21,20 17,02 |
28,00 10,34 |
10,34 | 17,02 | -19,72% |
2003 |
6,75 21,20 |
25,30 6,50 |
6,50 | 21,20 | 214,07% |
2002 |
9,00 6,75 |
10,45 3,40 |
3,40 | 6,75 | -25,00% |
2001 |
41,60 9,00 |
58,50 5,65 |
5,65 | 9,00 | -78,37% |
2000 |
17,50 41,60 |
125,00 17,00 |
17,00 | 41,60 | 137,71% |
1999 |
21,09 17,50 |
27,50 12,52 |
12,52 | 17,50 | -17,02% |
1998 |
10,70 21,09 |
21,09 8,31 |
8,31 | 21,09 | 97,10% |
1997 |
19,81 10,70 |
19,81 9,14 |
9,14 | 10,70 | -45,99% |