17,805€
-0,28%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 17,89 | 18,27 | 17,53 | 17,71 | -0,80% | - |
| 28.08.2025 | 17,71 | 18,06 | 17,57 | 17,86 | 0,96% | - |
| 27.08.2025 | 17,35 | 17,89 | 17,34 | 17,69 | 3,48% | - |
| 26.08.2025 | 17,29 | 17,61 | 17,01 | 17,09 | -1,60% | - |
| 25.08.2025 | 17,73 | 17,87 | 17,26 | 17,37 | -1,85% | - |
| 22.08.2025 | 17,34 | 18,28 | 17,26 | 17,70 | 2,05% | - |
| 21.08.2025 | 17,43 | 17,51 | 17,01 | 17,34 | -0,29% | - |
| 20.08.2025 | 18,08 | 18,15 | 17,19 | 17,39 | -4,13% | - |
| 19.08.2025 | 18,37 | 18,78 | 17,90 | 18,14 | -1,36% | - |
| 18.08.2025 | 18,20 | 18,53 | 17,65 | 18,39 | 1,16% | - |
| 15.08.2025 | 17,96 | 18,45 | 17,73 | 18,18 | 1,25% | - |
| 14.08.2025 | 18,54 | 18,73 | 17,70 | 17,96 | -1,43% | - |
| 13.08.2025 | 17,30 | 18,38 | 16,98 | 18,22 | 5,50% | - |
| 12.08.2025 | 16,16 | 17,59 | 16,02 | 17,27 | 6,88% | - |
| 11.08.2025 | 15,34 | 16,29 | 15,32 | 16,15 | 5,28% | - |
| 08.08.2025 | 17,11 | 17,26 | 15,23 | 15,34 | -9,71% | - |
| 07.08.2025 | 17,17 | 17,42 | 16,42 | 16,99 | -0,96% | - |
| 06.08.2025 | 17,46 | 17,75 | 17,00 | 17,16 | -1,57% | - |
| 05.08.2025 | 18,02 | 18,10 | 17,25 | 17,43 | -2,72% | - |
| 04.08.2025 | 17,68 | 18,07 | 17,46 | 17,92 | 1,85% | - |
| 01.08.2025 | 18,42 | 18,42 | 17,44 | 17,60 | -4,79% | - |
| 31.07.2025 | 19,20 | 19,23 | 18,27 | 18,48 | -2,53% | - |
| 30.07.2025 | 19,61 | 19,86 | 18,63 | 18,96 | -3,02% | - |
| 29.07.2025 | 19,62 | 19,86 | 19,18 | 19,55 | 0,08% | - |
| 28.07.2025 | 19,47 | 19,93 | 19,35 | 19,54 | 0,93% | - |
| 25.07.2025 | 19,20 | 19,66 | 19,04 | 19,36 | 1,08% | - |
| 24.07.2025 | 19,46 | 19,59 | 18,86 | 19,15 | -1,45% | - |
| 23.07.2025 | 19,46 | 19,91 | 19,12 | 19,43 | 0,13% | - |
| 22.07.2025 | 19,42 | 19,78 | 19,24 | 19,41 | 0,08% | - |
| 21.07.2025 | 19,23 | 19,62 | 19,02 | 19,39 | 0,99% | - |
| 18.07.2025 | 19,25 | 19,50 | 18,94 | 19,20 | -0,20% | - |
| 17.07.2025 | 19,44 | 19,75 | 19,15 | 19,24 | -0,76% | - |
| 16.07.2025 | 19,35 | 19,74 | 18,88 | 19,39 | -0,26% | - |
| 15.07.2025 | 19,61 | 19,95 | 19,31 | 19,44 | -0,61% | - |
| 14.07.2025 | 19,58 | 19,87 | 19,34 | 19,56 | -0,63% | - |
| 11.07.2025 | 20,59 | 20,65 | 19,50 | 19,68 | -4,66% | - |
| 10.07.2025 | 21,73 | 21,89 | 20,50 | 20,64 | -5,41% | - |
| 09.07.2025 | 20,80 | 22,18 | 20,61 | 21,82 | 4,88% | - |
| 08.07.2025 | 20,41 | 21,15 | 20,33 | 20,81 | 2,01% | - |
| 07.07.2025 | 20,60 | 21,15 | 20,22 | 20,40 | -0,63% | - |
| 04.07.2025 | 20,61 | 20,61 | 20,52 | 20,53 | -0,65% | - |
| 03.07.2025 | 20,40 | 20,98 | 20,37 | 20,66 | 1,55% | - |
| 02.07.2025 | 20,46 | 20,61 | 19,89 | 20,35 | -0,17% | - |
| 01.07.2025 | 19,58 | 20,69 | 19,26 | 20,38 | 3,85% | - |
| 30.06.2025 | 19,47 | 19,98 | 19,28 | 19,63 | 1,16% | - |
| 27.06.2025 | 19,85 | 20,02 | 19,22 | 19,40 | -1,84% | - |
| 26.06.2025 | 20,07 | 20,21 | 19,53 | 19,76 | -1,48% | - |
| 25.06.2025 | 20,17 | 20,94 | 19,92 | 20,06 | -0,40% | - |
| 24.06.2025 | 20,21 | 20,69 | 19,89 | 20,14 | 0,37% | - |
| 23.06.2025 | 20,29 | 20,47 | 19,62 | 20,07 | -1,04% | - |
| 20.06.2025 | 20,39 | 20,65 | 19,58 | 20,28 | 0,17% | - |
| 19.06.2025 | 20,47 | 20,47 | 20,23 | 20,24 | -1,32% | - |
| 18.06.2025 | 20,32 | 20,67 | 20,00 | 20,51 | 0,94% | - |
| 17.06.2025 | 20,29 | 20,84 | 19,99 | 20,32 | -0,22% | - |
| 16.06.2025 | 20,41 | 20,70 | 19,99 | 20,37 | -0,02% | - |
| 13.06.2025 | 20,26 | 21,01 | 20,15 | 20,37 | -0,66% | - |
| 12.06.2025 | 20,76 | 20,94 | 20,29 | 20,51 | -1,96% | - |
| 11.06.2025 | 21,24 | 21,65 | 20,70 | 20,92 | -1,83% | - |
| 10.06.2025 | 20,67 | 21,56 | 20,60 | 21,31 | 3,05% | - |
| 09.06.2025 | 20,72 | 21,32 | 20,60 | 20,68 | -0,65% | - |
| 06.06.2025 | 20,31 | 21,15 | 20,31 | 20,81 | 2,61% | - |
| 05.06.2025 | 20,34 | 20,80 | 20,05 | 20,28 | -0,90% | - |
| 04.06.2025 | 21,12 | 21,55 | 20,28 | 20,47 | -3,06% | - |
| 03.06.2025 | 20,20 | 21,22 | 20,14 | 21,11 | 3,94% | - |
| 02.06.2025 | 20,03 | 20,62 | 19,76 | 20,31 | 0,62% | 60,00 |
| 30.05.2025 | 20,14 | 20,40 | 19,87 | 20,19 | 0,55% | - |
| 29.05.2025 | 20,30 | 20,30 | 19,39 | 20,08 | 1,34% | - |
| 28.05.2025 | 20,50 | 20,64 | 19,61 | 19,81 | -3,39% | - |
| 27.05.2025 | 20,41 | 20,90 | 20,19 | 20,51 | 0,20% | - |
| 26.05.2025 | 20,35 | 20,52 | 20,34 | 20,47 | 1,26% | - |
| 23.05.2025 | 20,28 | 20,43 | 19,88 | 20,21 | -0,98% | - |
| 22.05.2025 | 20,26 | 20,74 | 20,04 | 20,41 | 0,84% | - |
| 21.05.2025 | 20,52 | 20,54 | 19,91 | 20,24 | -2,13% | - |
| 20.05.2025 | 20,46 | 21,09 | 20,28 | 20,68 | 1,22% | - |
| 19.05.2025 | 20,97 | 20,98 | 20,37 | 20,43 | -3,97% | - |
| 16.05.2025 | 20,98 | 21,44 | 20,58 | 21,28 | 1,09% | - |
| 15.05.2025 | 21,24 | 21,58 | 20,52 | 21,05 | -1,38% | 800,00 |
| 14.05.2025 | 22,01 | 22,22 | 21,16 | 21,34 | -2,62% | - |
| 13.05.2025 | 24,32 | 24,35 | 21,47 | 21,92 | -9,07% | - |
| 12.05.2025 | 22,87 | 24,61 | 22,84 | 24,10 | 7,97% | - |
| 09.05.2025 | 22,52 | 23,04 | 22,18 | 22,32 | -0,69% | - |
| 08.05.2025 | 21,93 | 22,88 | 21,69 | 22,48 | 3,55% | - |
| 07.05.2025 | 21,28 | 21,90 | 21,05 | 21,71 | 2,60% | - |
| 06.05.2025 | 21,15 | 21,64 | 20,77 | 21,16 | -0,61% | - |
| 05.05.2025 | 20,91 | 21,85 | 20,72 | 21,29 | 0,45% | - |
| 02.05.2025 | 20,68 | 21,33 | 20,56 | 21,19 | 1,66% | - |
| 30.04.2025 | 21,28 | 21,31 | 20,37 | 20,85 | -2,11% | - |
| 29.04.2025 | 21,29 | 21,75 | 21,09 | 21,30 | 0,42% | - |
| 28.04.2025 | 21,04 | 21,67 | 20,70 | 21,21 | 0,09% | - |
| 25.04.2025 | 21,09 | 21,32 | 20,55 | 21,19 | 2,10% | - |
| 24.04.2025 | 20,43 | 21,27 | 20,25 | 20,75 | 1,02% | - |
| 23.04.2025 | 20,52 | 21,88 | 20,35 | 20,54 | 2,44% | - |
| 22.04.2025 | 18,94 | 20,22 | 18,94 | 20,05 | 1,21% | - |
| 17.04.2025 | 20,27 | 20,38 | 19,48 | 19,81 | -1,22% | 40,00 |
| 16.04.2025 | 19,81 | 20,55 | 19,56 | 20,06 | -1,86% | - |
| 15.04.2025 | 20,78 | 20,98 | 20,26 | 20,44 | -1,92% | - |
| 14.04.2025 | 20,99 | 21,72 | 20,13 | 20,84 | 0,29% | - |
| 11.04.2025 | 20,45 | 21,02 | 19,71 | 20,78 | 2,24% | - |
| 10.04.2025 | 22,42 | 22,45 | 20,05 | 20,32 | -9,97% | - |
| 09.04.2025 | 20,39 | 23,19 | 20,35 | 22,57 | 7,68% | - |