38,530€
-0,18%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 38,53 | 38,65 | 38,42 | 38,53 | -0,18% | 300,00 |
| 18.12.2024 | 37,18 | 40,11 | 37,08 | 38,60 | 3,85% | 796,00 |
| 17.12.2024 | 37,33 | 37,48 | 36,68 | 37,17 | -0,47% | 188,00 |
| 16.12.2024 | 37,78 | 38,38 | 37,34 | 37,35 | -1,23% | 311,00 |
| 13.12.2024 | 39,16 | 39,45 | 37,49 | 37,81 | -3,10% | 1.012,00 |
| 12.12.2024 | 39,48 | 39,81 | 38,44 | 39,02 | -1,51% | 489,00 |
| 11.12.2024 | 39,47 | 40,19 | 39,47 | 39,62 | 0,60% | 220,00 |
| 10.12.2024 | 39,36 | 40,40 | 39,08 | 39,39 | -0,16% | 332,00 |
| 09.12.2024 | 41,42 | 41,42 | 39,43 | 39,45 | -4,21% | 1.047,00 |
| 06.12.2024 | 41,15 | 41,70 | 41,00 | 41,19 | 0,37% | 985,00 |
| 05.12.2024 | 41,81 | 41,89 | 40,97 | 41,04 | -1,81% | 1.133,00 |
| 04.12.2024 | 40,57 | 42,24 | 40,57 | 41,79 | 3,24% | 2.858,00 |
| 03.12.2024 | 40,59 | 40,74 | 40,06 | 40,48 | -0,14% | 6,00 |
| 02.12.2024 | 40,40 | 40,97 | 40,35 | 40,54 | 0,45% | 745,00 |
| 29.11.2024 | 40,39 | 40,59 | 40,12 | 40,36 | -0,21% | 600,00 |
| 28.11.2024 | 40,42 | 40,51 | 40,18 | 40,44 | 0,42% | 95,00 |
| 27.11.2024 | 41,27 | 41,40 | 39,73 | 40,27 | -2,56% | 417,00 |
| 26.11.2024 | 40,86 | 41,43 | 40,47 | 41,33 | 1,29% | 41,00 |
| 25.11.2024 | 40,89 | 42,21 | 40,80 | 40,81 | -0,77% | 323,00 |
| 22.11.2024 | 40,50 | 41,36 | 40,43 | 41,12 | 1,61% | 637,00 |
| 21.11.2024 | 38,49 | 40,91 | 38,38 | 40,47 | 3,86% | 646,00 |
| 20.11.2024 | 36,97 | 39,08 | 36,82 | 38,97 | 5,77% | 477,00 |
| 19.11.2024 | 37,21 | 37,30 | 36,25 | 36,84 | -0,81% | 45,00 |
| 18.11.2024 | 38,22 | 38,22 | 36,60 | 37,14 | -2,11% | 536,00 |
| 15.11.2024 | 38,31 | 38,63 | 37,54 | 37,94 | -2,03% | 560,00 |
| 14.11.2024 | 39,41 | 39,74 | 38,28 | 38,73 | -1,94% | 42,00 |
| 13.11.2024 | 39,32 | 40,59 | 39,32 | 39,49 | 0,56% | 839,00 |
| 12.11.2024 | 38,92 | 39,44 | 38,55 | 39,27 | 1,08% | 75,00 |
| 11.11.2024 | 37,99 | 39,21 | 37,86 | 38,85 | 2,90% | 310,00 |
| 08.11.2024 | 38,33 | 38,71 | 37,04 | 37,76 | -0,75% | 229,00 |
| 07.11.2024 | 38,80 | 39,62 | 36,59 | 38,04 | -1,88% | 1.241,00 |
| 06.11.2024 | 39,03 | 40,04 | 38,24 | 38,77 | 5,61% | 190,00 |
| 05.11.2024 | 36,70 | 36,99 | 35,90 | 36,71 | 0,22% | 988,00 |
| 04.11.2024 | 36,81 | 36,88 | 36,11 | 36,63 | -0,68% | 290,00 |
| 01.11.2024 | 37,26 | 37,57 | 36,81 | 36,88 | -0,86% | 273,00 |
| 31.10.2024 | 37,80 | 38,59 | 36,97 | 37,20 | -2,20% | 329,00 |
| 30.10.2024 | 38,50 | 38,90 | 38,00 | 38,04 | -1,12% | 430,00 |
| 29.10.2024 | 37,01 | 39,80 | 36,98 | 38,47 | 2,57% | 1.338,00 |
| 28.10.2024 | 36,26 | 39,15 | 35,94 | 37,50 | 4,20% | 110,00 |
| 25.10.2024 | 35,75 | 36,60 | 35,57 | 35,99 | 0,80% | 175,00 |
| 24.10.2024 | 35,65 | 36,24 | 35,38 | 35,71 | 0,62% | 55,00 |
| 23.10.2024 | 35,74 | 36,06 | 35,04 | 35,49 | -0,96% | 128,00 |
| 22.10.2024 | 35,94 | 36,19 | 35,66 | 35,83 | -0,75% | 137,00 |
| 21.10.2024 | 36,56 | 36,96 | 35,86 | 36,10 | -1,37% | 267,00 |
| 18.10.2024 | 37,14 | 37,30 | 36,53 | 36,60 | -1,23% | 95,00 |
| 17.10.2024 | 36,99 | 37,57 | 36,68 | 37,06 | 0,26% | 50,00 |
| 16.10.2024 | 37,06 | 38,69 | 36,84 | 36,96 | -0,12% | 2.660,00 |
| 15.10.2024 | 37,22 | 37,62 | 36,41 | 37,01 | -0,47% | 148,00 |
| 14.10.2024 | 37,23 | 37,82 | 36,77 | 37,18 | -0,11% | 200,00 |
| 11.10.2024 | 37,04 | 37,60 | 36,79 | 37,22 | 0,32% | 184,00 |
| 10.10.2024 | 36,76 | 37,16 | 35,99 | 37,10 | 0,82% | 244,00 |
| 09.10.2024 | 35,01 | 36,87 | 34,90 | 36,80 | 4,75% | 1.250,00 |
| 08.10.2024 | 34,98 | 35,85 | 34,66 | 35,13 | 0,36% | 100,00 |
| 07.10.2024 | 35,65 | 36,19 | 34,71 | 35,01 | -1,91% | 439,00 |
| 04.10.2024 | 34,18 | 35,84 | 34,11 | 35,69 | 3,43% | 210,00 |
| 03.10.2024 | 35,43 | 35,66 | 34,49 | 34,50 | -2,79% | 10,00 |
| 02.10.2024 | 35,12 | 35,82 | 34,71 | 35,49 | 1,07% | 369,00 |
| 01.10.2024 | 35,80 | 36,31 | 35,04 | 35,12 | -2,13% | 209,00 |
| 30.09.2024 | 34,97 | 36,14 | 33,77 | 35,88 | 7,18% | 1.124,00 |
| 27.09.2024 | 33,12 | 34,05 | 32,95 | 33,48 | 1,12% | 270,00 |
| 26.09.2024 | 32,20 | 33,22 | 31,65 | 33,11 | 3,76% | 544,00 |
| 25.09.2024 | 32,28 | 32,52 | 31,35 | 31,91 | -1,68% | 25,00 |
| 24.09.2024 | 32,25 | 32,98 | 31,49 | 32,45 | 0,87% | 91,00 |
| 23.09.2024 | 31,66 | 32,17 | 31,37 | 32,17 | 1,92% | - |
| 20.09.2024 | 30,71 | 31,59 | 30,02 | 31,57 | 2,58% | 427,00 |
| 19.09.2024 | 30,87 | 31,51 | 30,69 | 30,77 | 1,05% | 305,00 |
| 18.09.2024 | 30,81 | 31,25 | 30,14 | 30,45 | -1,02% | 412,00 |
| 17.09.2024 | 31,08 | 31,49 | 30,61 | 30,77 | -0,92% | 71,00 |
| 16.09.2024 | 30,79 | 31,13 | 30,36 | 31,05 | 0,53% | 555,00 |
| 13.09.2024 | 30,01 | 31,04 | 29,98 | 30,89 | 2,81% | 713,00 |
| 12.09.2024 | 30,97 | 31,13 | 30,04 | 30,04 | -2,67% | - |
| 11.09.2024 | 30,38 | 30,95 | 30,11 | 30,87 | 0,77% | - |
| 10.09.2024 | 31,31 | 31,63 | 30,49 | 30,63 | -2,30% | 150,00 |
| 09.09.2024 | 31,55 | 31,79 | 31,06 | 31,35 | -0,02% | - |
| 06.09.2024 | 32,40 | 32,83 | 31,26 | 31,36 | -3,57% | - |
| 05.09.2024 | 33,09 | 33,28 | 32,32 | 32,52 | -1,84% | 40,00 |
| 04.09.2024 | 32,88 | 33,18 | 32,27 | 33,13 | -0,15% | 574,00 |
| 03.09.2024 | 34,09 | 34,79 | 33,16 | 33,18 | -3,05% | 1,00 |
| 02.09.2024 | 34,17 | 34,26 | 33,94 | 34,22 | 0,12% | 234,00 |
| 30.08.2024 | 34,31 | 34,54 | 33,96 | 34,18 | 0,04% | 10,00 |
| 29.08.2024 | 33,19 | 34,44 | 33,17 | 34,17 | 2,17% | 37,00 |
| 28.08.2024 | 34,02 | 34,32 | 33,34 | 33,44 | -1,37% | 20,00 |
| 27.08.2024 | 34,37 | 34,42 | 33,53 | 33,91 | -1,21% | - |
| 26.08.2024 | 34,42 | 34,90 | 34,01 | 34,32 | -0,22% | 163,00 |
| 23.08.2024 | 33,48 | 34,41 | 33,27 | 34,40 | 3,18% | - |
| 22.08.2024 | 33,52 | 33,84 | 33,08 | 33,34 | -0,40% | - |
| 21.08.2024 | 34,10 | 34,59 | 33,18 | 33,47 | -0,92% | 94,00 |
| 20.08.2024 | 35,09 | 35,17 | 33,67 | 33,78 | -3,43% | 80,00 |
| 19.08.2024 | 33,97 | 35,10 | 33,70 | 34,98 | 2,76% | 23,00 |
| 16.08.2024 | 34,57 | 34,61 | 33,95 | 34,04 | -1,20% | 226,00 |
| 15.08.2024 | 33,36 | 34,54 | 33,22 | 34,46 | 3,58% | 10,00 |
| 14.08.2024 | 33,20 | 33,64 | 32,90 | 33,27 | 0,36% | 95,00 |
| 13.08.2024 | 32,23 | 33,55 | 32,19 | 33,15 | 3,37% | 68,00 |
| 12.08.2024 | 33,19 | 33,35 | 31,82 | 32,07 | -3,17% | 175,00 |
| 09.08.2024 | 33,66 | 33,95 | 33,04 | 33,12 | -1,66% | 22,00 |
| 08.08.2024 | 33,13 | 33,96 | 32,81 | 33,68 | 1,45% | 115,00 |
| 07.08.2024 | 33,00 | 36,03 | 31,40 | 33,20 | 9,81% | 82,00 |
| 06.08.2024 | 31,08 | 31,36 | 30,16 | 30,23 | -0,97% | 197,00 |
| 05.08.2024 | 30,55 | 31,73 | 29,89 | 30,53 | -5,47% | 847,00 |
| 02.08.2024 | 32,61 | 32,65 | 30,71 | 32,29 | -2,52% | 566,00 |