23,150€
-0,24%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 23,03 | 23,25 | 23,01 | 23,15 | -0,24% | 170,00 |
| 03.04.2025 | 24,16 | 24,33 | 22,97 | 23,21 | -8,28% | - |
| 02.04.2025 | 24,75 | 25,35 | 24,32 | 25,30 | 1,98% | 200,00 |
| 01.04.2025 | 24,42 | 24,86 | 24,05 | 24,81 | 1,08% | 452,00 |
| 31.03.2025 | 25,30 | 25,37 | 24,05 | 24,55 | -3,76% | 166,00 |
| 28.03.2025 | 26,51 | 26,87 | 25,22 | 25,51 | -4,33% | 15,00 |
| 27.03.2025 | 27,14 | 27,30 | 26,54 | 26,66 | -1,77% | 155,00 |
| 26.03.2025 | 27,28 | 27,74 | 26,74 | 27,14 | -0,55% | 506,00 |
| 25.03.2025 | 27,53 | 27,71 | 26,91 | 27,29 | -0,78% | - |
| 24.03.2025 | 26,27 | 28,67 | 26,25 | 27,51 | 5,20% | 95,00 |
| 21.03.2025 | 26,19 | 26,35 | 25,41 | 26,15 | 0,10% | 100,00 |
| 20.03.2025 | 27,06 | 27,17 | 26,07 | 26,12 | -2,95% | 3,00 |
| 19.03.2025 | 26,63 | 27,28 | 26,48 | 26,92 | 1,45% | - |
| 18.03.2025 | 26,55 | 26,72 | 25,89 | 26,53 | -0,36% | 31,00 |
| 17.03.2025 | 25,61 | 26,76 | 25,46 | 26,63 | 3,40% | 299,00 |
| 14.03.2025 | 24,86 | 25,75 | 24,75 | 25,75 | 4,19% | 34,00 |
| 13.03.2025 | 25,73 | 26,28 | 24,72 | 24,72 | -4,35% | 50,00 |
| 12.03.2025 | 25,28 | 26,00 | 24,92 | 25,84 | 2,42% | 140,00 |
| 11.03.2025 | 25,63 | 25,96 | 25,06 | 25,23 | -1,92% | 30,00 |
| 10.03.2025 | 26,85 | 26,89 | 25,53 | 25,73 | -4,60% | 751,00 |
| 07.03.2025 | 26,28 | 26,99 | 25,85 | 26,97 | 2,80% | 60,00 |
| 06.03.2025 | 26,52 | 26,56 | 25,94 | 26,23 | -1,32% | 167,00 |
| 05.03.2025 | 27,19 | 27,20 | 25,98 | 26,58 | -1,63% | 183,00 |
| 04.03.2025 | 27,14 | 27,55 | 26,60 | 27,02 | -0,20% | 616,00 |
| 03.03.2025 | 28,18 | 28,28 | 26,70 | 27,08 | -3,32% | 486,00 |
| 28.02.2025 | 28,20 | 28,30 | 27,63 | 28,01 | -0,37% | 44,00 |
| 27.02.2025 | 28,95 | 29,29 | 28,00 | 28,11 | -2,36% | 232,00 |
| 26.02.2025 | 29,51 | 30,04 | 28,75 | 28,79 | -1,66% | 109,00 |
| 25.02.2025 | 30,05 | 30,09 | 29,15 | 29,28 | -2,76% | - |
| 24.02.2025 | 30,33 | 30,55 | 29,45 | 30,11 | -1,00% | 279,00 |
| 21.02.2025 | 31,16 | 31,64 | 30,14 | 30,41 | -2,30% | 100,00 |
| 20.02.2025 | 32,23 | 32,29 | 30,52 | 31,13 | -3,89% | 235,00 |
| 19.02.2025 | 32,87 | 32,87 | 32,00 | 32,39 | -1,05% | 147,00 |
| 18.02.2025 | 34,17 | 34,29 | 32,60 | 32,73 | -3,69% | 33,00 |
| 17.02.2025 | 33,86 | 34,15 | 33,86 | 33,99 | 0,47% | 140,00 |
| 14.02.2025 | 33,16 | 34,23 | 32,50 | 33,83 | 1,64% | 245,00 |
| 13.02.2025 | 33,88 | 34,98 | 32,37 | 33,28 | -6,00% | 880,00 |
| 12.02.2025 | 36,63 | 36,72 | 35,16 | 35,41 | -3,24% | 205,00 |
| 11.02.2025 | 37,03 | 37,33 | 36,32 | 36,59 | -1,51% | 233,00 |
| 10.02.2025 | 37,12 | 37,77 | 36,96 | 37,15 | 0,70% | - |
| 07.02.2025 | 36,86 | 37,44 | 36,63 | 36,89 | 0,23% | 57,00 |
| 06.02.2025 | 37,89 | 38,02 | 36,78 | 36,81 | -2,41% | 229,00 |
| 05.02.2025 | 37,07 | 37,80 | 36,74 | 37,72 | 0,86% | 50,00 |
| 04.02.2025 | 37,38 | 37,64 | 37,04 | 37,40 | 0,00% | - |
| 03.02.2025 | 36,72 | 37,43 | 36,11 | 37,40 | 0,70% | 3,00 |
| 31.01.2025 | 37,74 | 38,13 | 36,85 | 37,14 | -0,77% | 100,00 |
| 30.01.2025 | 37,45 | 37,74 | 37,20 | 37,43 | 0,36% | 8,00 |
| 29.01.2025 | 37,62 | 37,94 | 36,91 | 37,29 | -0,40% | 170,00 |
| 28.01.2025 | 36,84 | 37,92 | 36,72 | 37,44 | 1,85% | 465,00 |
| 27.01.2025 | 36,32 | 38,38 | 35,11 | 36,76 | -0,76% | 234,00 |
| 24.01.2025 | 37,14 | 37,48 | 36,80 | 37,04 | -0,70% | 140,00 |
| 23.01.2025 | 37,66 | 37,76 | 37,13 | 37,30 | -1,18% | 84,00 |
| 22.01.2025 | 38,23 | 38,30 | 37,57 | 37,75 | -0,51% | 713,00 |
| 21.01.2025 | 37,45 | 38,16 | 37,27 | 37,94 | 1,47% | 338,00 |
| 20.01.2025 | 37,59 | 37,73 | 37,38 | 37,39 | -1,01% | 105,00 |
| 17.01.2025 | 38,75 | 39,40 | 37,64 | 37,77 | -2,24% | 640,00 |
| 16.01.2025 | 38,76 | 39,14 | 37,96 | 38,64 | -0,04% | 306,00 |
| 15.01.2025 | 38,57 | 39,13 | 37,94 | 38,65 | 0,55% | 748,00 |
| 14.01.2025 | 37,40 | 38,48 | 37,23 | 38,44 | 2,90% | 300,00 |
| 13.01.2025 | 37,96 | 38,00 | 36,82 | 37,36 | -1,96% | 127,00 |
| 10.01.2025 | 37,79 | 38,35 | 37,29 | 38,10 | 0,65% | 474,00 |
| 09.01.2025 | 37,85 | 37,88 | 37,70 | 37,86 | 0,01% | 50,00 |
| 08.01.2025 | 38,36 | 38,76 | 37,40 | 37,85 | -1,14% | 535,00 |
| 07.01.2025 | 38,18 | 38,64 | 37,43 | 38,29 | -0,01% | 295,00 |
| 06.01.2025 | 38,48 | 38,99 | 38,17 | 38,29 | -0,51% | 55,00 |
| 03.01.2025 | 38,46 | 38,91 | 38,03 | 38,49 | 0,37% | 276,00 |
| 02.01.2025 | 38,97 | 40,13 | 38,34 | 38,35 | 0,31% | 386,00 |
| 30.12.2024 | 38,44 | 38,65 | 38,22 | 38,23 | -0,88% | 149,00 |
| 27.12.2024 | 38,86 | 39,00 | 37,97 | 38,57 | 1,47% | 779,00 |
| 23.12.2024 | 37,97 | 38,49 | 37,02 | 38,01 | 0,68% | 598,00 |
| 20.12.2024 | 38,66 | 39,02 | 37,60 | 37,75 | -2,78% | 86,00 |
| 19.12.2024 | 38,53 | 39,13 | 37,88 | 38,83 | 0,60% | 320,00 |
| 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 |