30,090€
-3,56%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 31,16 | 31,94 | 29,95 | 30,31 | -2,60% | - |
| 20.02.2025 | 32,23 | 32,45 | 30,34 | 31,12 | -3,83% | - |
| 19.02.2025 | 32,71 | 32,81 | 31,92 | 32,36 | -1,04% | - |
| 18.02.2025 | 34,17 | 34,33 | 32,40 | 32,70 | -3,80% | - |
| 17.02.2025 | 34,03 | 34,05 | 33,95 | 33,99 | 0,28% | - |
| 14.02.2025 | 33,16 | 34,33 | 32,32 | 33,89 | 1,80% | - |
| 13.02.2025 | 33,88 | 35,17 | 32,18 | 33,29 | -5,95% | 150,00 |
| 12.02.2025 | 36,59 | 36,68 | 35,00 | 35,40 | -3,32% | - |
| 11.02.2025 | 37,02 | 37,51 | 36,16 | 36,61 | -1,53% | - |
| 10.02.2025 | 37,12 | 38,00 | 36,75 | 37,18 | 0,75% | - |
| 07.02.2025 | 36,86 | 37,64 | 36,45 | 36,91 | 0,19% | - |
| 06.02.2025 | 37,90 | 38,24 | 36,55 | 36,84 | -2,41% | - |
| 05.02.2025 | 37,07 | 38,00 | 36,61 | 37,75 | 1,02% | - |
| 04.02.2025 | 37,36 | 37,84 | 36,85 | 37,37 | -0,07% | - |
| 03.02.2025 | 36,74 | 37,62 | 35,88 | 37,39 | 0,75% | - |
| 31.01.2025 | 37,74 | 38,25 | 36,64 | 37,11 | -0,84% | - |
| 30.01.2025 | 37,45 | 37,96 | 36,98 | 37,43 | 0,40% | - |
| 29.01.2025 | 37,62 | 37,79 | 36,75 | 37,28 | -0,51% | - |
| 28.01.2025 | 37,01 | 38,13 | 36,53 | 37,47 | 1,85% | - |
| 27.01.2025 | 36,32 | 38,60 | 35,13 | 36,79 | -0,77% | - |
| 24.01.2025 | 37,13 | 37,57 | 36,68 | 37,07 | -0,74% | - |
| 23.01.2025 | 37,65 | 37,97 | 36,81 | 37,35 | -0,51% | - |
| 22.01.2025 | 38,23 | 38,49 | 37,37 | 37,54 | -1,05% | - |
| 21.01.2025 | 37,45 | 38,35 | 37,27 | 37,94 | 1,38% | - |
| 20.01.2025 | 37,59 | 37,73 | 37,38 | 37,42 | -0,98% | - |
| 17.01.2025 | 38,74 | 39,37 | 37,40 | 37,79 | -2,16% | - |
| 16.01.2025 | 38,79 | 39,15 | 37,85 | 38,63 | -0,03% | - |
| 15.01.2025 | 38,58 | 39,11 | 37,73 | 38,64 | 0,43% | - |
| 14.01.2025 | 37,37 | 38,69 | 37,16 | 38,47 | 2,94% | - |
| 13.01.2025 | 37,96 | 37,96 | 36,65 | 37,37 | -1,83% | - |
| 10.01.2025 | 37,78 | 38,54 | 37,10 | 38,07 | 0,63% | - |
| 09.01.2025 | 37,84 | 37,88 | 37,74 | 37,83 | -0,17% | - |
| 08.01.2025 | 38,35 | 38,57 | 37,22 | 37,89 | -1,06% | - |
| 07.01.2025 | 38,18 | 38,86 | 37,23 | 38,30 | -0,05% | - |
| 06.01.2025 | 38,48 | 39,21 | 38,02 | 38,32 | -0,29% | - |
| 03.01.2025 | 38,46 | 39,12 | 37,82 | 38,43 | 0,16% | - |
| 02.01.2025 | 38,95 | 40,32 | 38,15 | 38,37 | 0,52% | - |
| 30.12.2024 | 38,43 | 38,65 | 38,17 | 38,17 | -1,02% | - |
| 27.12.2024 | 38,86 | 39,24 | 37,75 | 38,56 | 1,45% | 400,00 |
| 23.12.2024 | 37,96 | 38,49 | 36,79 | 38,01 | 0,65% | - |
| 20.12.2024 | 38,67 | 39,22 | 37,37 | 37,77 | -2,73% | - |
| 19.12.2024 | 38,53 | 39,34 | 37,65 | 38,83 | 0,56% | - |
| 18.12.2024 | 37,17 | 40,30 | 37,16 | 38,61 | 3,73% | - |
| 17.12.2024 | 37,34 | 37,62 | 36,50 | 37,22 | 0,32% | - |
| 16.12.2024 | 37,77 | 38,54 | 37,10 | 37,10 | -1,86% | - |
| 13.12.2024 | 39,17 | 39,45 | 37,31 | 37,81 | -3,04% | - |
| 12.12.2024 | 39,47 | 39,90 | 38,44 | 38,99 | -1,48% | - |
| 11.12.2024 | 39,48 | 40,35 | 39,22 | 39,58 | 0,44% | - |
| 10.12.2024 | 39,36 | 40,61 | 38,73 | 39,40 | -0,09% | - |
| 09.12.2024 | 41,23 | 41,28 | 39,21 | 39,44 | -4,14% | - |
| 06.12.2024 | 41,15 | 41,88 | 40,83 | 41,14 | 0,23% | - |
| 05.12.2024 | 41,81 | 42,05 | 40,78 | 41,05 | -1,74% | - |
| 04.12.2024 | 40,61 | 42,41 | 40,59 | 41,77 | 3,15% | 400,00 |
| 03.12.2024 | 40,58 | 40,97 | 39,85 | 40,50 | -0,04% | - |
| 02.12.2024 | 40,51 | 41,18 | 40,16 | 40,51 | 0,14% | - |
| 29.11.2024 | 40,37 | 41,08 | 39,80 | 40,46 | 0,04% | - |
| 28.11.2024 | 40,43 | 40,51 | 40,37 | 40,44 | 0,45% | - |
| 27.11.2024 | 41,26 | 41,40 | 39,53 | 40,26 | -2,55% | - |
| 26.11.2024 | 40,84 | 41,67 | 40,25 | 41,32 | 1,42% | - |
| 25.11.2024 | 41,09 | 42,42 | 40,52 | 40,74 | -1,01% | - |
| 22.11.2024 | 40,51 | 41,56 | 40,39 | 41,15 | 1,63% | - |
| 21.11.2024 | 38,49 | 41,15 | 38,41 | 40,49 | 3,94% | - |
| 20.11.2024 | 36,97 | 39,30 | 36,71 | 38,96 | 5,78% | - |
| 19.11.2024 | 37,19 | 37,28 | 35,98 | 36,83 | -0,85% | - |
| 18.11.2024 | 38,22 | 38,22 | 36,41 | 37,14 | -2,76% | 125,00 |
| 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% | - |