4,608€
-6,95%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 4,97 | 4,97 | 4,55 | 4,68 | -4,99% | - |
| 26.03.2026 | 4,82 | 5,05 | 4,79 | 4,93 | -10,03% | - |
| 24.03.2026 | 5,44 | 5,49 | 5,44 | 5,48 | 0,39% | - |
| 23.03.2026 | 5,40 | 5,60 | 5,28 | 5,45 | 2,81% | 20,00 |
| 20.03.2026 | 5,41 | 5,44 | 5,25 | 5,31 | -1,67% | 447,00 |
| 18.03.2026 | 5,40 | 5,40 | 5,40 | 5,40 | -1,01% | - |
| 17.03.2026 | 5,45 | 5,46 | 5,43 | 5,45 | -8,95% | 1,00 |
| 16.03.2026 | 6,03 | 6,03 | 5,98 | 5,99 | -1,45% | 2.000,00 |
| 13.03.2026 | 6,03 | 6,08 | 6,02 | 6,07 | -0,75% | - |
| 12.03.2026 | 6,03 | 6,21 | 5,99 | 6,12 | 7,42% | - |
| 11.03.2026 | 5,59 | 5,72 | 5,58 | 5,70 | -1,18% | 5.281,00 |
| 09.03.2026 | 6,15 | 6,18 | 5,76 | 5,77 | -3,24% | 59,00 |
| 06.03.2026 | 6,11 | 6,12 | 5,84 | 5,96 | -0,72% | 370,00 |
| 05.03.2026 | 5,76 | 6,02 | 5,73 | 6,00 | 3,88% | 501,00 |
| 04.03.2026 | 5,62 | 5,78 | 5,54 | 5,78 | 8,96% | 813,00 |
| 03.03.2026 | 5,31 | 5,31 | 5,30 | 5,30 | -2,30% | - |
| 02.03.2026 | 5,22 | 5,46 | 5,21 | 5,43 | 3,39% | - |
| 27.02.2026 | 5,38 | 5,41 | 5,04 | 5,25 | -3,24% | - |
| 26.02.2026 | 5,28 | 5,67 | 5,28 | 5,43 | 3,27% | - |
| 25.02.2026 | 5,18 | 5,33 | 5,06 | 5,25 | 1,39% | 700,00 |
| 24.02.2026 | 5,20 | 5,33 | 5,06 | 5,18 | -2,17% | - |
| 23.02.2026 | 5,54 | 5,67 | 5,17 | 5,30 | -11,92% | - |
| 20.02.2026 | 6,05 | 6,08 | 6,00 | 6,01 | -0,05% | - |
| 19.02.2026 | 6,07 | 6,17 | 5,89 | 6,02 | 0,45% | 4.302,00 |
| 17.02.2026 | 6,02 | 6,14 | 5,78 | 5,99 | -0,10% | 363,00 |
| 13.02.2026 | 5,99 | 6,12 | 5,95 | 6,00 | -0,33% | 640,00 |
| 12.02.2026 | 6,28 | 6,39 | 5,99 | 6,02 | -5,28% | 105,00 |
| 11.02.2026 | 7,02 | 7,05 | 6,09 | 6,35 | -31,92% | 10.000,00 |
| 10.02.2026 | 9,03 | 9,54 | 8,91 | 9,33 | 2,31% | - |
| 09.02.2026 | 9,13 | 9,27 | 8,90 | 9,12 | 1,06% | - |
| 06.02.2026 | 8,87 | 9,18 | 8,65 | 9,02 | -1,90% | 722,00 |
| 05.02.2026 | 9,39 | 9,61 | 9,14 | 9,20 | -0,63% | - |
| 04.02.2026 | 9,01 | 9,42 | 8,67 | 9,25 | -7,98% | 26,00 |
| 03.02.2026 | 10,04 | 10,07 | 9,98 | 10,06 | -0,81% | - |
| 02.02.2026 | 9,90 | 10,18 | 9,81 | 10,14 | 1,22% | 485,00 |
| 30.01.2026 | 9,76 | 10,17 | 9,69 | 10,02 | 2,25% | 10,00 |
| 29.01.2026 | 10,50 | 10,63 | 9,80 | 9,80 | -7,07% | 131,00 |
| 28.01.2026 | 10,59 | 10,75 | 10,48 | 10,54 | 0,17% | - |
| 27.01.2026 | 10,98 | 11,17 | 10,36 | 10,52 | -2,28% | 100,00 |
| 26.01.2026 | 10,59 | 10,86 | 10,55 | 10,77 | -1,98% | 287,00 |
| 23.01.2026 | 11,19 | 11,34 | 10,99 | 10,99 | -1,24% | 95,00 |
| 22.01.2026 | 10,77 | 11,12 | 10,75 | 11,12 | 2,56% | - |
| 21.01.2026 | 10,70 | 10,87 | 10,60 | 10,85 | 0,98% | 20,00 |
| 19.01.2026 | 10,73 | 10,74 | 10,69 | 10,74 | -4,43% | - |
| 16.01.2026 | 11,51 | 11,59 | 11,03 | 11,24 | -2,09% | - |
| 15.01.2026 | 11,64 | 11,81 | 11,39 | 11,48 | -2,07% | - |
| 14.01.2026 | 11,72 | 11,98 | 11,64 | 11,72 | 2,22% | - |
| 13.01.2026 | 11,52 | 11,84 | 11,34 | 11,47 | -4,08% | 28,00 |
| 12.01.2026 | 11,98 | 12,15 | 11,69 | 11,95 | 0,08% | - |
| 09.01.2026 | 12,21 | 12,40 | 11,90 | 11,94 | -2,53% | 86,00 |
| 08.01.2026 | 12,45 | 12,49 | 12,13 | 12,25 | -2,10% | - |
| 07.01.2026 | 12,27 | 12,52 | 12,14 | 12,52 | 1,60% | - |
| 06.01.2026 | 12,00 | 12,32 | 11,88 | 12,32 | 1,61% | - |
| 05.01.2026 | 12,06 | 12,32 | 11,73 | 12,12 | -1,70% | - |
| 02.01.2026 | 12,96 | 13,08 | 12,19 | 12,33 | -5,73% | - |
| 30.12.2025 | 13,07 | 13,09 | 13,02 | 13,08 | -0,36% | 23,00 |
| 29.12.2025 | 13,03 | 13,19 | 12,92 | 13,13 | 1,39% | 693,00 |
| 23.12.2025 | 13,16 | 13,17 | 12,79 | 12,95 | -2,01% | 103,00 |
| 22.12.2025 | 13,28 | 13,49 | 13,18 | 13,22 | 0,51% | - |
| 19.12.2025 | 13,40 | 13,44 | 13,10 | 13,15 | -1,92% | - |
| 18.12.2025 | 13,38 | 13,60 | 13,37 | 13,41 | 0,81% | - |
| 17.12.2025 | 13,42 | 13,56 | 13,21 | 13,30 | -0,54% | - |
| 16.12.2025 | 13,26 | 13,50 | 13,19 | 13,37 | -3,47% | 1.352,00 |
| 12.12.2025 | 13,91 | 14,09 | 13,85 | 13,85 | 0,27% | - |
| 11.12.2025 | 14,12 | 14,30 | 13,72 | 13,81 | -0,84% | 220,00 |
| 10.12.2025 | 13,93 | 13,94 | 13,81 | 13,93 | -0,25% | - |
| 09.12.2025 | 13,83 | 14,00 | 13,77 | 13,97 | 0,87% | - |
| 08.12.2025 | 13,73 | 13,96 | 13,58 | 13,85 | 0,86% | - |
| 05.12.2025 | 13,86 | 14,10 | 13,73 | 13,73 | -0,04% | 1.028,00 |
| 04.12.2025 | 13,79 | 13,81 | 13,64 | 13,73 | -0,16% | - |
| 03.12.2025 | 13,34 | 13,81 | 13,14 | 13,76 | 2,92% | - |
| 02.12.2025 | 13,32 | 13,54 | 13,30 | 13,37 | 0,60% | - |
| 01.12.2025 | 13,41 | 13,58 | 13,10 | 13,29 | -1,87% | 2.844,00 |
| 28.11.2025 | 13,53 | 13,66 | 13,42 | 13,54 | 1,18% | 3.500,00 |
| 27.11.2025 | 13,40 | 13,43 | 13,37 | 13,38 | -0,89% | - |
| 26.11.2025 | 13,38 | 13,91 | 13,26 | 13,50 | 3,29% | - |
| 25.11.2025 | 12,61 | 13,09 | 12,53 | 13,07 | 5,81% | 1.451,00 |
| 24.11.2025 | 12,09 | 12,38 | 11,90 | 12,35 | 2,79% | 11,00 |
| 21.11.2025 | 11,91 | 12,05 | 11,67 | 12,02 | 0,25% | 340,00 |
| 20.11.2025 | 12,02 | 12,02 | 11,99 | 11,99 | 2,48% | - |
| 19.11.2025 | 11,61 | 11,71 | 11,59 | 11,70 | 1,23% | 2,00 |
| 18.11.2025 | 11,50 | 11,59 | 11,49 | 11,56 | -0,58% | - |
| 17.11.2025 | 12,16 | 12,26 | 11,57 | 11,62 | -2,11% | 2.508,00 |
| 14.11.2025 | 11,81 | 11,93 | 11,62 | 11,87 | 0,70% | 20,00 |
| 13.11.2025 | 12,12 | 12,13 | 11,79 | 11,79 | -3,74% | 422,00 |
| 12.11.2025 | 12,31 | 12,42 | 12,19 | 12,25 | 0,25% | - |
| 11.11.2025 | 12,15 | 12,27 | 12,03 | 12,22 | -0,73% | 793,00 |
| 10.11.2025 | 12,44 | 12,50 | 12,24 | 12,31 | 1,23% | 200,00 |
| 07.11.2025 | 12,52 | 12,57 | 12,09 | 12,16 | -3,97% | 400,00 |
| 06.11.2025 | 12,63 | 12,77 | 12,27 | 12,66 | 1,06% | 720,00 |
| 05.11.2025 | 14,84 | 14,84 | 12,40 | 12,53 | -19,45% | 4.955,00 |
| 04.11.2025 | 16,14 | 16,22 | 15,48 | 15,55 | -3,21% | 62,00 |
| 03.11.2025 | 16,08 | 16,27 | 15,85 | 16,07 | 0,41% | 139,00 |
| 31.10.2025 | 15,78 | 16,01 | 15,65 | 16,00 | 0,39% | 1,00 |
| 30.10.2025 | 15,72 | 16,28 | 15,67 | 15,94 | 1,30% | 594,00 |
| 29.10.2025 | 16,24 | 16,29 | 15,70 | 15,74 | -3,85% | 5,00 |
| 28.10.2025 | 16,13 | 16,57 | 16,08 | 16,37 | 0,80% | - |
| 27.10.2025 | 16,67 | 16,71 | 16,13 | 16,24 | -1,74% | - |
| 24.10.2025 | 16,37 | 16,58 | 16,33 | 16,52 | 1,44% | 286,00 |
| 23.10.2025 | 16,56 | 16,69 | 16,29 | 16,29 | -1,14% | - |