Rambus Inc
WKN: 906870 / ISIN: US7509171069Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 29.12.10 | 19,92 | 20,48 | 19,86 | 20,29 | 809200 |
| 28.12.10 | 20,00 | 20,19 | 19,87 | 19,94 | 487200 |
| 27.12.10 | 19,61 | 20,06 | 19,35 | 19,99 | 755600 |
| 23.12.10 | 19,63 | 19,66 | 19,50 | 19,57 | 278100 |
| 22.12.10 | 19,60 | 19,68 | 19,38 | 19,64 | 684900 |
| 21.12.10 | 19,62 | 19,74 | 19,55 | 19,61 | 584200 |
| 20.12.10 | 19,83 | 20,00 | 19,45 | 19,66 | 947900 |
| 17.12.10 | 19,90 | 19,96 | 19,77 | 19,88 | 667400 |
| 16.12.10 | 19,93 | 20,05 | 19,84 | 19,94 | 551700 |
| 15.12.10 | 19,89 | 20,11 | 19,88 | 19,96 | 838800 |
| 14.12.10 | 19,99 | 20,17 | 19,87 | 19,93 | 966100 |
| 13.12.10 | 20,52 | 20,67 | 20,28 | 20,28 | 550800 |
| 10.12.10 | 20,77 | 20,79 | 20,50 | 20,55 | 1012300 |
| 09.12.10 | 20,90 | 20,95 | 20,69 | 20,77 | 876200 |
| 08.12.10 | 20,96 | 21,09 | 20,77 | 20,80 | 939800 |
| 07.12.10 | 21,49 | 21,49 | 20,92 | 20,95 | 1360200 |
| 06.12.10 | 22,03 | 22,78 | 21,10 | 21,30 | 4056100 |
| 03.12.10 | 20,31 | 20,70 | 20,31 | 20,65 | 474500 |
| 02.12.10 | 20,20 | 20,41 | 20,16 | 20,40 | 476200 |
| 01.12.10 | 20,20 | 20,34 | 20,06 | 20,16 | 628600 |
| 30.11.10 | 20,06 | 20,10 | 19,78 | 20,01 | 951200 |
| 29.11.10 | 20,09 | 20,53 | 20,01 | 20,18 | 678500 |
| 26.11.10 | 20,17 | 20,36 | 19,90 | 20,25 | 297200 |
| 24.11.10 | 20,11 | 20,25 | 20,01 | 20,14 | 585800 |
| 23.11.10 | 19,84 | 20,09 | 19,82 | 19,96 | 565600 |
