37,710€
-2,91%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 38,32 | 38,71 | 37,32 | 38,20 | -1,27% | - |
| 14.11.2024 | 39,40 | 39,71 | 38,09 | 38,69 | -1,94% | - |
| 13.11.2024 | 39,32 | 40,76 | 39,14 | 39,45 | 0,34% | - |
| 12.11.2024 | 38,93 | 39,66 | 38,36 | 39,32 | 1,20% | - |
| 11.11.2024 | 37,98 | 39,41 | 37,97 | 38,85 | 2,68% | - |
| 08.11.2024 | 38,33 | 38,94 | 36,84 | 37,84 | -1,02% | - |
| 07.11.2024 | 38,79 | 39,84 | 36,53 | 38,23 | -1,37% | 122,00 |
| 06.11.2024 | 39,08 | 40,05 | 38,02 | 38,76 | 5,59% | - |
| 05.11.2024 | 36,69 | 37,18 | 35,71 | 36,71 | 0,12% | - |
| 04.11.2024 | 36,81 | 37,17 | 35,89 | 36,66 | -1,58% | - |
| 01.11.2024 | 37,26 | 38,49 | 36,62 | 37,25 | -2,04% | 300,00 |
| 31.10.2024 | 37,79 | 38,59 | 36,77 | 38,03 | -1,66% | - |
| 30.10.2024 | 38,50 | 39,12 | 37,80 | 38,67 | -0,99% | - |
| 29.10.2024 | 37,01 | 39,80 | 36,98 | 39,05 | 3,46% | - |
| 28.10.2024 | 36,28 | 39,37 | 35,74 | 37,75 | 4,72% | - |
| 25.10.2024 | 35,76 | 36,82 | 35,45 | 36,05 | 1,01% | - |
| 24.10.2024 | 35,65 | 36,13 | 35,19 | 35,69 | 0,61% | - |
| 23.10.2024 | 35,73 | 35,85 | 34,83 | 35,47 | -1,00% | - |
| 22.10.2024 | 35,94 | 36,40 | 35,44 | 35,83 | -0,57% | - |
| 21.10.2024 | 36,57 | 37,04 | 35,65 | 36,04 | -1,60% | - |
| 18.10.2024 | 37,13 | 37,51 | 36,34 | 36,62 | -1,31% | - |
| 17.10.2024 | 36,99 | 37,55 | 36,48 | 37,11 | 0,30% | 352,00 |
| 16.10.2024 | 37,06 | 38,69 | 36,65 | 37,00 | 0,00% | 325,00 |
| 15.10.2024 | 37,22 | 37,76 | 36,21 | 37,00 | -0,55% | - |
| 14.10.2024 | 37,24 | 37,69 | 36,54 | 37,20 | -0,07% | 125,00 |
| 11.10.2024 | 37,04 | 37,81 | 36,63 | 37,23 | 0,45% | - |
| 10.10.2024 | 36,75 | 37,37 | 35,50 | 37,06 | 0,69% | - |
| 09.10.2024 | 35,02 | 37,06 | 34,90 | 36,81 | 4,86% | - |
| 08.10.2024 | 34,99 | 35,78 | 34,53 | 35,10 | 0,23% | - |
| 07.10.2024 | 35,65 | 35,82 | 34,51 | 35,02 | -1,88% | - |
| 04.10.2024 | 34,18 | 36,02 | 34,11 | 35,69 | 4,65% | - |
| 03.10.2024 | 35,44 | 35,66 | 34,08 | 34,11 | -3,86% | - |
| 02.10.2024 | 35,11 | 35,92 | 34,67 | 35,48 | 0,78% | - |
| 01.10.2024 | 35,80 | 36,39 | 34,83 | 35,20 | -1,76% | - |
| 30.09.2024 | 34,98 | 36,32 | 33,77 | 35,83 | 7,02% | - |
| 27.09.2024 | 33,14 | 34,27 | 32,98 | 33,48 | 1,10% | - |
| 26.09.2024 | 32,22 | 33,41 | 31,46 | 33,12 | 3,78% | - |
| 25.09.2024 | 32,28 | 32,72 | 31,18 | 31,91 | -1,72% | - |
| 24.09.2024 | 32,25 | 33,14 | 31,88 | 32,47 | 0,84% | - |
| 23.09.2024 | 31,65 | 32,38 | 31,20 | 32,20 | 2,12% | - |
| 20.09.2024 | 30,71 | 31,66 | 29,93 | 31,53 | 2,54% | - |
| 19.09.2024 | 30,84 | 31,64 | 30,51 | 30,75 | 0,99% | - |
| 18.09.2024 | 30,82 | 31,40 | 29,97 | 30,45 | -1,09% | - |
| 17.09.2024 | 31,07 | 31,39 | 30,44 | 30,79 | -0,23% | - |
| 16.09.2024 | 30,79 | 31,30 | 30,19 | 30,86 | -0,08% | - |
| 13.09.2024 | 30,01 | 31,20 | 29,98 | 30,88 | 2,71% | 40,00 |
| 12.09.2024 | 30,97 | 31,13 | 29,89 | 30,07 | -1,92% | - |
| 11.09.2024 | 30,38 | 31,13 | 29,92 | 30,66 | 0,15% | - |
| 10.09.2024 | 31,31 | 31,92 | 30,31 | 30,61 | -2,55% | - |
| 09.09.2024 | 31,54 | 31,79 | 30,87 | 31,41 | 0,16% | - |
| 06.09.2024 | 32,40 | 32,97 | 31,10 | 31,36 | -3,73% | - |
| 05.09.2024 | 33,07 | 33,37 | 32,16 | 32,58 | -1,76% | - |
| 04.09.2024 | 32,88 | 33,32 | 32,13 | 33,16 | -0,08% | - |
| 03.09.2024 | 34,07 | 34,88 | 32,97 | 33,19 | -3,02% | - |
| 02.09.2024 | 34,18 | 34,25 | 34,01 | 34,22 | 0,09% | - |
| 30.08.2024 | 34,32 | 34,70 | 33,84 | 34,19 | 0,21% | - |
| 29.08.2024 | 33,20 | 34,63 | 33,18 | 34,12 | 2,03% | - |
| 28.08.2024 | 34,02 | 34,27 | 33,17 | 33,44 | -1,49% | - |
| 27.08.2024 | 34,36 | 34,49 | 33,53 | 33,95 | -1,19% | - |
| 26.08.2024 | 34,43 | 35,03 | 33,71 | 34,36 | -0,19% | - |
| 23.08.2024 | 33,49 | 34,59 | 33,04 | 34,42 | 3,12% | - |
| 22.08.2024 | 33,53 | 34,04 | 32,88 | 33,38 | -0,36% | - |
| 21.08.2024 | 34,09 | 34,59 | 33,00 | 33,50 | -0,73% | - |
| 20.08.2024 | 35,09 | 35,32 | 33,50 | 33,75 | -3,64% | - |
| 19.08.2024 | 33,98 | 35,28 | 32,98 | 35,02 | 2,82% | - |
| 16.08.2024 | 34,58 | 34,63 | 33,77 | 34,06 | -1,25% | - |
| 15.08.2024 | 33,35 | 34,71 | 33,23 | 34,49 | 3,84% | - |
| 14.08.2024 | 33,20 | 33,84 | 32,81 | 33,22 | 0,09% | - |
| 13.08.2024 | 32,24 | 33,71 | 32,16 | 33,19 | 3,25% | - |
| 12.08.2024 | 33,19 | 33,25 | 31,62 | 32,14 | -2,90% | - |
| 09.08.2024 | 33,66 | 34,10 | 32,88 | 33,10 | -1,77% | - |
| 08.08.2024 | 33,10 | 34,10 | 32,69 | 33,70 | 1,43% | 22,00 |
| 07.08.2024 | 33,15 | 36,12 | 31,80 | 33,22 | 9,93% | - |
| 06.08.2024 | 31,06 | 31,23 | 30,02 | 30,22 | -1,00% | - |
| 05.08.2024 | 30,53 | 31,91 | 29,93 | 30,53 | -5,50% | - |
| 02.08.2024 | 32,60 | 32,61 | 30,58 | 32,30 | -2,53% | - |
| 01.08.2024 | 36,65 | 36,84 | 32,84 | 33,14 | -8,87% | - |
| 31.07.2024 | 37,02 | 37,31 | 35,91 | 36,37 | -0,52% | - |
| 30.07.2024 | 35,68 | 37,19 | 35,67 | 36,56 | 2,50% | - |
| 29.07.2024 | 36,64 | 37,07 | 35,33 | 35,67 | -1,95% | - |
| 26.07.2024 | 36,75 | 37,42 | 36,00 | 36,38 | -0,66% | - |
| 25.07.2024 | 35,89 | 37,56 | 35,51 | 36,62 | 2,15% | - |
| 24.07.2024 | 36,78 | 37,53 | 35,58 | 35,85 | -3,28% | - |
| 23.07.2024 | 36,60 | 37,61 | 36,53 | 37,06 | 0,93% | - |
| 22.07.2024 | 36,89 | 37,46 | 35,27 | 36,72 | -0,14% | - |
| 19.07.2024 | 37,15 | 38,06 | 36,39 | 36,77 | -0,58% | - |
| 18.07.2024 | 37,49 | 38,10 | 36,43 | 36,99 | -0,96% | - |
| 17.07.2024 | 37,67 | 38,01 | 36,50 | 37,35 | -1,30% | - |
| 16.07.2024 | 37,01 | 38,17 | 36,55 | 37,84 | 2,48% | - |
| 15.07.2024 | 37,05 | 37,70 | 36,51 | 36,92 | 0,04% | - |
| 12.07.2024 | 36,92 | 37,99 | 36,67 | 36,91 | -0,09% | - |
| 11.07.2024 | 36,11 | 38,05 | 35,95 | 36,94 | 2,11% | - |
| 10.07.2024 | 36,76 | 37,56 | 35,23 | 36,18 | -1,48% | - |
| 09.07.2024 | 38,02 | 39,31 | 36,14 | 36,72 | -3,19% | - |
| 08.07.2024 | 38,70 | 38,75 | 37,46 | 37,93 | -2,03% | - |
| 05.07.2024 | 38,89 | 39,49 | 38,13 | 38,72 | -0,22% | - |
| 04.07.2024 | 38,94 | 38,94 | 38,64 | 38,80 | -1,26% | - |
| 03.07.2024 | 39,78 | 40,39 | 38,53 | 39,30 | -1,17% | - |
| 02.07.2024 | 39,99 | 41,00 | 39,23 | 39,76 | -1,08% | - |
| 01.07.2024 | 40,36 | 40,68 | 39,30 | 40,20 | 0,27% | 90,00 |