Rambus Inc

RMBS
🏛️ 德国 →
87.78
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 88.46 88.92 87.00 87.78 0.0M
2025-09-30 87.86 90.58 87.36 87.36 0.0M
2025-09-29 87.98 90.00 87.28 89.48 0.0M
2025-09-26 86.00 87.96 85.30 87.96 0.0M
2025-09-25 85.06 86.60 81.68 86.26 0.0M
2025-09-24 87.00 88.14 83.64 85.48 0.0M
2025-09-23 91.24 92.56 85.46 85.82 0.0M
2025-09-22 87.66 91.50 85.30 90.92 0.0M
2025-09-19 92.96 93.48 86.04 87.24 0.0M
2025-09-18 84.70 90.60 83.54 90.60 0.0M
2025-09-17 82.34 84.00 79.60 82.54 0.0M
2025-09-16 81.18 83.16 80.16 81.78 0.0M
2025-09-15 72.62 85.24 72.24 80.36 0.0M
2025-09-12 74.90 77.40 73.48 74.46 0.0M
2025-09-11 65.84 76.42 65.06 75.66 0.0M
2025-09-10 63.38 66.12 63.04 65.34 0.0M
2025-09-09 61.94 64.04 61.10 63.48 0.0M
2025-09-08 63.56 64.66 61.82 61.82 0.0M
2025-09-05 65.28 65.66 64.14 64.14 0.0M
2025-09-04 63.64 64.46 62.88 64.44 0.0M
2025-09-03 63.82 64.22 62.74 63.22 0.0M
2025-09-02 62.56 63.40 60.92 61.66 0.0M
2025-09-01 63.10 63.10 61.72 63.08 0.0M
2025-08-29 69.82 69.96 62.66 62.70 0.0M
2025-08-28 63.32 69.84 63.32 69.42 0.0M
2025-08-27 64.88 65.16 64.52 64.52 0.0M
2025-08-26 62.54 64.80 62.50 64.66 0.0M
2025-08-25 63.70 63.70 62.90 63.44 0.0M
2025-08-22 61.16 63.46 61.00 63.14 0.0M
2025-08-21 59.46 61.16 59.14 60.48 0.0M
2025-08-20 60.12 60.12 57.52 58.96 0.0M
2025-08-19 64.36 64.98 59.86 59.86 0.0M
2025-08-18 64.00 64.90 63.08 64.90 0.0M
2025-08-15 65.78 65.82 62.86 63.00 0.0M
2025-08-14 65.40 66.58 64.92 65.00 0.0M
2025-08-13 65.98 68.00 64.96 65.66 0.0M
2025-08-12 63.04 65.54 62.52 65.24 0.0M
2025-08-11 64.14 64.78 62.50 62.70 0.0M
2025-08-08 62.22 64.80 62.16 62.40 0.0M
2025-08-07 61.84 64.00 60.90 61.56 0.0M
2025-08-06 64.26 64.26 61.00 61.34 0.0M
2025-08-05 65.78 66.50 63.62 63.70 0.0M
2025-08-04 62.44 65.12 62.44 65.12 0.0M
2025-08-01 64.20 64.56 60.46 62.16 0.0M
2025-07-31 66.98 66.98 64.06 64.98 0.0M
2025-07-30 63.52 66.00 62.28 65.90 0.0M
2025-07-29 59.58 63.14 58.00 63.10 0.0M
2025-07-28 54.52 55.32 53.98 55.32 0.0M
2025-07-25 54.42 55.26 53.78 53.78 0.0M
2025-07-24 56.52 56.92 53.72 54.90 0.0M
2025-07-23 57.16 57.52 55.66 55.80 0.0M
2025-07-22 59.76 59.80 55.58 56.72 0.0M
2025-07-21 58.42 59.58 58.42 59.10 0.0M
2025-07-18 59.12 59.48 58.02 58.90 0.0M
2025-07-17 57.98 59.40 57.22 58.94 0.0M
2025-07-16 55.76 57.00 55.04 57.00 0.0M
2025-07-15 54.12 56.00 53.76 55.94 0.0M
2025-07-14 54.92 54.92 52.64 54.46 0.0M
2025-07-11 54.82 55.24 54.50 54.72 0.0M
2025-07-10 54.70 55.98 54.70 55.98 0.0M
2025-07-09 55.62 56.20 55.00 55.34 0.0M
2025-07-08 54.08 55.60 54.06 55.60 0.0M
2025-07-07 55.98 56.06 54.76 54.76 0.0M
2025-07-04 55.50 55.50 55.48 55.48 0.0M
2025-07-03 55.50 56.20 54.86 56.20 0.0M
2025-07-02 54.88 55.32 53.96 55.24 0.0M
2025-07-01 54.56 54.58 53.30 54.40 0.0M
2025-06-30 55.44 55.52 53.76 53.76 0.0M
2025-06-27 53.98 54.50 53.60 54.00 0.0M
2025-06-26 53.70 53.74 53.00 53.16 0.0M
2025-06-25 53.98 54.26 53.10 53.10 0.0M
2025-06-24 52.46 54.00 52.00 53.60 0.0M
2025-06-23 52.00 53.00 51.50 51.80 0.0M
2025-06-20 53.18 53.42 51.50 51.50 0.0M
2025-06-19 52.96 52.96 51.94 51.94 0.0M
2025-06-18 52.50 52.58 52.40 52.42 0.0M
2025-06-17 51.68 52.36 51.56 52.36 0.0M
2025-06-16 50.72 51.96 50.14 51.96 0.0M
2025-06-13 51.38 52.08 50.50 51.50 0.0M
2025-06-12 53.26 53.60 52.36 52.36 0.0M
2025-06-11 53.12 54.50 53.10 53.22 0.0M
2025-06-10 51.98 52.72 51.34 52.28 0.0M
2025-06-09 50.50 52.20 49.87 51.92 0.0M
2025-06-06 49.96 50.42 49.96 50.20 0.0M
2025-06-05 50.42 50.52 50.42 50.52 0.0M
2025-06-04 49.17 50.32 49.17 50.32 0.0M
2025-06-03 47.51 49.44 47.51 49.44 0.0M
2025-06-02 46.41 46.74 46.18 46.30 0.0M
2025-05-30 48.43 48.43 46.93 46.93 0.0M
2025-05-29 48.50 48.50 48.11 48.11 0.0M
2025-05-28 48.92 49.15 48.20 49.15 0.0M
2025-05-27 48.25 48.61 48.21 48.61 0.0M
2025-05-26 47.26 47.38 47.26 47.38 0.0M
2025-05-23 48.46 48.46 46.61 47.28 0.0M
2025-05-22 48.68 48.75 48.10 48.58 0.0M
2025-05-21 48.55 49.50 48.05 48.38 0.0M
2025-05-20 49.62 49.82 49.37 49.37 0.0M
2025-05-19 49.20 49.74 48.90 49.39 0.0M
2025-05-16 51.12 51.16 50.54 50.62 0.0M
2025-05-15 51.06 51.54 50.70 51.24 0.0M
2025-05-14 51.06 51.58 51.00 51.58 0.0M
2025-05-13 48.18 50.82 48.18 50.70 0.0M
2025-05-12 47.24 48.74 47.24 48.74 0.0M
2025-05-09 46.29 46.29 45.46 45.46 0.0M
2025-05-08 45.87 45.98 45.51 45.98 0.0M
2025-05-07 44.71 44.72 44.11 44.57 0.0M
2025-05-06 43.85 43.85 43.85 43.85 0.0M
2025-05-05 45.44 45.51 44.68 45.06 0.0M
2025-05-02 42.97 45.79 42.97 45.79 0.0M
2025-04-30 43.10 43.10 42.44 42.58 0.0M
2025-04-29 46.05 46.96 43.60 43.60 0.0M
2025-04-28 45.17 45.69 44.59 45.69 0.0M
2025-04-25 43.07 43.31 43.07 43.31 0.0M
2025-04-24 39.95 43.48 39.95 43.48 0.0M
2025-04-23 39.91 41.75 39.91 41.67 0.0M
2025-04-22 38.37 39.16 38.37 38.64 0.0M
2025-04-17 40.72 40.72 40.30 40.30 0.0M
2025-04-16 40.71 41.18 40.06 40.06 0.0M
2025-04-15 42.09 42.09 42.08 42.08 0.0M
2025-04-14 42.31 42.31 40.56 41.79 0.0M
2025-04-11 41.27 41.28 39.82 39.82 0.0M
2025-04-10 46.81 47.62 42.55 42.55 0.0M
2025-04-09 39.30 46.82 38.84 46.82 0.0M
2025-04-08 41.44 42.97 41.25 41.49 0.0M
2025-04-07 37.15 41.18 36.72 41.15 0.0M
2025-04-04 41.83 41.86 37.66 39.45 0.0M
2025-04-03 45.30 45.47 44.21 44.41 0.0M
2025-04-02 48.04 48.20 48.04 48.20 0.0M
2025-04-01 48.12 48.12 47.15 47.31 0.0M
2025-03-31 49.01 49.01 47.26 47.26 0.0M
2025-03-28 51.26 51.26 49.64 49.64 0.0M
2025-03-27 52.64 52.64 51.34 51.34 0.0M
2025-03-26 54.58 54.58 52.88 52.88 0.0M
2025-03-25 54.36 54.76 54.34 54.54 0.0M
2025-03-24 52.88 55.22 52.82 55.22 0.0M
2025-03-21 53.00 53.00 52.68 52.68 0.0M
2025-03-20 52.12 52.70 52.00 52.70 0.0M
2025-03-19 49.99 51.14 49.99 51.14 0.0M
2025-03-18 49.86 49.93 49.00 49.00 0.0M
2025-03-17 49.93 50.18 49.85 50.00 0.0M
2025-03-14 48.31 48.31 48.22 48.22 0.0M
2025-03-13 48.40 48.81 48.37 48.37 0.0M
2025-03-12 47.27 48.64 47.27 48.64 0.0M
2025-03-11 47.97 48.00 46.87 47.55 0.0M
2025-03-10 50.62 50.62 47.70 47.81 0.0M
2025-03-07 48.97 49.45 48.36 49.45 0.0M
2025-03-06 49.21 49.62 48.20 48.71 0.0M
2025-03-05 50.20 50.68 48.41 50.00 0.0M
2025-03-04 50.20 50.70 48.86 50.70 0.0M
2025-03-03 53.46 54.06 51.82 51.88 0.0M
2025-02-28 51.54 53.30 51.00 52.94 0.0M
2025-02-27 56.58 56.64 52.10 52.10 0.0M
2025-02-26 55.30 55.84 54.80 55.84 0.0M
2025-02-25 57.56 57.60 54.84 54.84 0.0M
2025-02-24 59.68 60.48 57.42 57.42 0.0M
2025-02-21 61.26 61.26 60.00 60.00 0.0M
2025-02-20 63.68 63.68 62.94 63.00 0.0M
2025-02-19 65.22 65.98 63.88 64.06 0.0M
2025-02-18 60.52 65.40 60.48 65.40 0.0M
2025-02-17 60.62 60.96 59.88 60.20 0.0M
2025-02-14 59.46 59.46 59.16 59.42 0.0M
2025-02-13 60.98 60.98 59.46 60.10 0.0M
2025-02-12 62.72 63.14 60.44 60.80 0.0M
2025-02-11 65.24 65.24 63.00 63.00 0.0M
2025-02-10 64.90 65.82 63.80 65.00 0.0M
2025-02-07 65.04 65.20 64.68 65.12 0.0M
2025-02-06 65.74 66.70 64.76 64.76 0.0M
2025-02-05 61.00 65.00 60.62 64.98 0.0M
2025-02-04 58.42 62.38 57.60 62.14 0.0M
2025-02-03 58.48 59.88 57.30 59.88 0.0M
2025-01-31 58.94 59.78 58.94 59.36 0.0M
2025-01-30 57.28 58.70 57.14 58.70 0.0M
2025-01-29 57.46 58.22 57.46 57.60 0.0M
2025-01-28 56.10 57.44 55.56 57.44 0.0M
2025-01-27 59.14 59.14 54.14 55.00 0.0M
2025-01-24 60.46 61.18 59.76 60.00 0.0M
2025-01-23 62.14 62.14 60.32 61.10 0.0M
2025-01-22 61.40 62.20 60.82 61.92 0.0M
2025-01-21 60.46 61.18 59.50 60.16 0.0M
2025-01-20 60.70 60.86 60.68 60.68 0.0M
2025-01-17 57.76 60.18 57.76 60.16 0.0M
2025-01-16 57.80 58.64 57.18 58.64 0.0M
2025-01-15 55.36 56.80 54.60 56.80 0.0M
2025-01-14 55.52 55.84 54.60 54.76 0.0M
2025-01-13 54.12 55.00 53.46 53.46 0.0M
2025-01-10 55.00 55.14 54.08 55.14 0.0M
2025-01-09 55.28 55.66 54.96 55.62 0.0M
2025-01-08 53.42 55.00 53.42 55.00 0.0M
2025-01-07 55.34 55.38 54.58 54.58 0.0M
2025-01-06 53.26 55.60 53.26 54.62 0.0M
2025-01-03 51.82 53.60 51.82 53.60 0.0M
2025-01-02 51.48 52.66 50.90 52.66 0.0M