15,848€
-2,24%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 16,03 | 16,22 | 15,69 | 16,21 | 0,86% | 109,00 |
| 13.10.2025 | 16,09 | 16,55 | 15,65 | 16,07 | 2,08% | 1.730,00 |
| 10.10.2025 | 17,09 | 17,09 | 15,66 | 15,75 | -6,94% | 1.719,00 |
| 09.10.2025 | 15,86 | 17,10 | 15,57 | 16,92 | 8,15% | 390,00 |
| 08.10.2025 | 15,34 | 15,67 | 15,26 | 15,65 | 2,62% | 601,00 |
| 07.10.2025 | 15,92 | 16,13 | 15,23 | 15,25 | -3,83% | 1.183,00 |
| 06.10.2025 | 15,91 | 16,07 | 15,56 | 15,85 | 0,44% | 458,00 |
| 03.10.2025 | 15,95 | 16,12 | 15,76 | 15,78 | -1,79% | 2,00 |
| 02.10.2025 | 15,91 | 16,18 | 15,88 | 16,07 | 0,25% | 50,00 |
| 01.10.2025 | 15,87 | 16,15 | 15,77 | 16,03 | 0,23% | 115,00 |
| 30.09.2025 | 16,57 | 16,57 | 15,94 | 15,99 | -3,44% | 29,00 |
| 29.09.2025 | 16,61 | 16,74 | 16,34 | 16,56 | 0,68% | 997,00 |
| 26.09.2025 | 16,56 | 16,72 | 16,32 | 16,45 | 0,20% | - |
| 25.09.2025 | 16,56 | 16,57 | 16,35 | 16,42 | -0,82% | - |
| 24.09.2025 | 16,67 | 17,09 | 16,43 | 16,55 | -1,52% | 150,00 |
| 23.09.2025 | 17,66 | 17,68 | 16,70 | 16,81 | -4,80% | 6,00 |
| 22.09.2025 | 17,27 | 17,76 | 17,09 | 17,66 | 3,59% | 57,00 |
| 19.09.2025 | 17,16 | 17,29 | 16,93 | 17,04 | -0,22% | - |
| 18.09.2025 | 16,62 | 17,27 | 16,59 | 17,08 | 3,19% | 772,00 |
| 16.09.2025 | 16,53 | 16,77 | 16,34 | 16,55 | 0,41% | 258,00 |
| 15.09.2025 | 16,70 | 16,86 | 16,44 | 16,49 | -1,26% | 29,00 |
| 12.09.2025 | 17,14 | 17,17 | 16,70 | 16,70 | -1,81% | 167,00 |
| 10.09.2025 | 17,45 | 17,68 | 16,94 | 17,00 | -1,61% | - |
| 08.09.2025 | 17,38 | 17,42 | 17,06 | 17,28 | -0,22% | - |
| 05.09.2025 | 17,08 | 17,52 | 16,95 | 17,32 | 1,72% | - |
| 04.09.2025 | 17,54 | 17,60 | 16,83 | 17,03 | -2,83% | - |
| 03.09.2025 | 17,38 | 17,58 | 17,14 | 17,52 | 1,13% | 11,00 |
| 02.09.2025 | 17,67 | 17,72 | 17,09 | 17,33 | -2,23% | - |
| 01.09.2025 | 17,65 | 17,75 | 17,59 | 17,72 | 0,04% | 27,00 |
| 29.08.2025 | 17,89 | 18,15 | 17,62 | 17,71 | -1,02% | 160,00 |
| 28.08.2025 | 17,71 | 17,94 | 17,68 | 17,90 | 0,70% | 75,00 |
| 27.08.2025 | 17,35 | 17,81 | 17,34 | 17,77 | 2,78% | - |
| 26.08.2025 | 17,29 | 17,52 | 17,11 | 17,29 | -0,75% | 178,00 |
| 25.08.2025 | 17,71 | 17,77 | 17,39 | 17,42 | -1,62% | - |
| 22.08.2025 | 17,34 | 18,19 | 17,23 | 17,71 | 1,99% | 346,00 |
| 21.08.2025 | 17,43 | 17,45 | 17,15 | 17,36 | 0,19% | 117,00 |
| 20.08.2025 | 18,08 | 18,14 | 17,29 | 17,33 | -4,54% | - |
| 19.08.2025 | 18,37 | 18,56 | 18,01 | 18,16 | -1,18% | - |
| 18.08.2025 | 18,20 | 18,43 | 17,73 | 18,37 | 1,06% | 914,00 |
| 15.08.2025 | 17,96 | 18,39 | 17,82 | 18,18 | 1,15% | 169,00 |
| 14.08.2025 | 18,54 | 18,66 | 17,79 | 17,97 | -1,33% | 964,00 |
| 13.08.2025 | 17,30 | 18,29 | 17,08 | 18,22 | 5,46% | 200,00 |
| 12.08.2025 | 16,16 | 17,50 | 16,12 | 17,27 | 7,15% | 318,00 |
| 11.08.2025 | 15,34 | 16,19 | 15,29 | 16,12 | 5,12% | 485,00 |
| 08.08.2025 | 17,11 | 17,18 | 15,34 | 15,34 | -9,91% | 1.198,00 |
| 07.08.2025 | 17,17 | 17,39 | 16,51 | 17,02 | -0,77% | 454,00 |
| 06.08.2025 | 17,46 | 17,67 | 17,10 | 17,16 | -1,59% | - |
| 05.08.2025 | 18,02 | 18,06 | 17,35 | 17,43 | -2,69% | 65,00 |
| 04.08.2025 | 17,68 | 17,99 | 17,54 | 17,92 | 1,92% | 27,00 |
| 01.08.2025 | 18,42 | 18,42 | 17,53 | 17,58 | -4,88% | 770,00 |
| 31.07.2025 | 19,20 | 19,23 | 18,36 | 18,48 | -2,53% | 265,00 |
| 30.07.2025 | 19,61 | 19,73 | 18,74 | 18,96 | -3,08% | 100,00 |
| 29.07.2025 | 19,62 | 20,09 | 19,29 | 19,56 | 0,13% | 1.291,00 |
| 28.07.2025 | 19,38 | 19,83 | 19,38 | 19,54 | 1,15% | 40,00 |
| 25.07.2025 | 19,20 | 19,57 | 19,13 | 19,32 | 0,86% | - |
| 24.07.2025 | 19,47 | 19,52 | 18,96 | 19,15 | -1,43% | 148,00 |
| 23.07.2025 | 19,46 | 19,80 | 19,25 | 19,43 | 0,27% | - |
| 22.07.2025 | 19,42 | 19,65 | 19,31 | 19,38 | -0,12% | 1.796,00 |
| 21.07.2025 | 19,23 | 19,50 | 19,12 | 19,40 | 1,07% | 53,00 |
| 18.07.2025 | 19,26 | 19,45 | 19,07 | 19,19 | -0,23% | 267,00 |
| 17.07.2025 | 19,44 | 19,64 | 19,24 | 19,24 | -0,71% | 881,00 |
| 16.07.2025 | 19,35 | 19,62 | 19,03 | 19,38 | -0,31% | 365,00 |
| 15.07.2025 | 19,71 | 19,84 | 19,42 | 19,44 | -0,60% | 12,00 |
| 14.07.2025 | 19,58 | 19,75 | 19,46 | 19,55 | -0,64% | 407,00 |
| 11.07.2025 | 20,59 | 20,62 | 19,61 | 19,68 | -4,66% | 10,00 |
| 10.07.2025 | 21,73 | 21,89 | 20,63 | 20,64 | -5,43% | 913,00 |
| 09.07.2025 | 20,80 | 22,06 | 20,78 | 21,83 | 4,93% | 240,00 |
| 08.07.2025 | 20,41 | 21,04 | 20,36 | 20,80 | 2,01% | - |
| 07.07.2025 | 20,60 | 21,03 | 20,33 | 20,39 | -0,71% | 59,00 |
| 04.07.2025 | 20,61 | 20,61 | 20,51 | 20,54 | -0,61% | - |
| 03.07.2025 | 20,39 | 20,85 | 20,37 | 20,66 | 1,55% | 50,00 |
| 02.07.2025 | 20,46 | 20,51 | 20,02 | 20,35 | -0,20% | 2,00 |
| 01.07.2025 | 19,58 | 20,56 | 19,37 | 20,39 | 3,77% | 30,00 |
| 30.06.2025 | 19,56 | 19,87 | 19,37 | 19,65 | 1,15% | 126,00 |
| 27.06.2025 | 19,85 | 19,92 | 19,32 | 19,42 | -1,63% | 1.360,00 |
| 26.06.2025 | 20,07 | 20,09 | 19,63 | 19,75 | -1,64% | 372,00 |
| 25.06.2025 | 20,16 | 20,86 | 20,03 | 20,08 | -0,32% | - |
| 24.06.2025 | 20,21 | 20,56 | 20,01 | 20,14 | 0,35% | 44,00 |
| 23.06.2025 | 20,29 | 20,43 | 19,74 | 20,07 | -1,06% | 18,00 |
| 20.06.2025 | 20,39 | 20,59 | 19,67 | 20,29 | 0,15% | 60,00 |
| 19.06.2025 | 20,47 | 20,47 | 20,22 | 20,26 | -1,34% | - |
| 18.06.2025 | 20,33 | 20,56 | 20,17 | 20,53 | 1,08% | 1.134,00 |
| 17.06.2025 | 20,30 | 20,72 | 20,13 | 20,31 | -0,22% | 640,00 |
| 16.06.2025 | 20,42 | 20,60 | 20,10 | 20,36 | 0,05% | - |
| 13.06.2025 | 20,24 | 20,89 | 20,23 | 20,35 | -0,68% | 51,00 |
| 12.06.2025 | 20,76 | 21,00 | 20,42 | 20,49 | -1,89% | 1.215,00 |
| 11.06.2025 | 21,24 | 21,56 | 20,83 | 20,88 | -1,83% | 60,00 |
| 10.06.2025 | 20,67 | 21,43 | 20,53 | 21,27 | 2,93% | 638,00 |
| 09.06.2025 | 20,73 | 21,21 | 20,66 | 20,67 | -0,67% | - |
| 06.06.2025 | 20,32 | 21,04 | 20,23 | 20,81 | 2,61% | 61,00 |
| 05.06.2025 | 20,45 | 20,70 | 20,16 | 20,28 | -1,10% | 30,00 |
| 04.06.2025 | 21,12 | 21,43 | 20,40 | 20,50 | -2,96% | 4,00 |
| 03.06.2025 | 20,29 | 21,13 | 20,24 | 21,13 | 4,22% | 50,00 |
| 02.06.2025 | 20,03 | 20,50 | 19,83 | 20,27 | 0,05% | 120,00 |
| 30.05.2025 | 20,15 | 20,32 | 19,92 | 20,26 | 0,90% | 229,00 |
| 29.05.2025 | 20,30 | 20,30 | 19,49 | 20,08 | 1,52% | 282,00 |
| 28.05.2025 | 20,50 | 20,63 | 19,68 | 19,78 | -3,61% | 2.149,00 |
| 27.05.2025 | 20,41 | 20,78 | 20,25 | 20,52 | 0,22% | 30,00 |
| 26.05.2025 | 20,33 | 20,52 | 20,33 | 20,48 | 1,36% | 10,00 |
| 23.05.2025 | 20,28 | 20,34 | 19,88 | 20,20 | -1,03% | 75,00 |