13,713€
-0,99%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.10.2025 | 16,60 | 16,90 | 16,33 | 16,48 | -1,70% | - |
| 21.10.2025 | 16,02 | 17,06 | 16,00 | 16,76 | 4,00% | 4.600,00 |
| 20.10.2025 | 15,41 | 16,13 | 15,41 | 16,12 | 3,92% | 1.501,00 |
| 17.10.2025 | 15,30 | 15,54 | 15,17 | 15,51 | -2,16% | - |
| 16.10.2025 | 15,79 | 15,89 | 15,78 | 15,85 | -2,22% | 200,00 |
| 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 |