20,805€
2,61%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 20,26 | 20,63 | 20,15 | 20,41 | 0,79% | - |
| 21.05.2025 | 20,52 | 20,61 | 20,02 | 20,25 | -2,13% | 1.014,00 |
| 20.05.2025 | 20,46 | 20,92 | 20,35 | 20,69 | 0,63% | 205,00 |
| 19.05.2025 | 21,06 | 21,06 | 20,49 | 20,56 | -3,25% | 303,00 |
| 16.05.2025 | 20,98 | 21,34 | 20,72 | 21,25 | 1,07% | 7,00 |
| 15.05.2025 | 21,24 | 21,34 | 20,66 | 21,03 | -1,71% | 508,00 |
| 14.05.2025 | 22,00 | 22,05 | 21,28 | 21,39 | -2,53% | 419,00 |
| 13.05.2025 | 24,32 | 24,35 | 21,47 | 21,95 | -8,90% | 409,00 |
| 12.05.2025 | 22,85 | 24,47 | 22,84 | 24,09 | 7,79% | 100,00 |
| 09.05.2025 | 22,52 | 22,96 | 22,29 | 22,35 | -0,53% | 100,00 |
| 08.05.2025 | 21,93 | 22,77 | 21,82 | 22,47 | 3,52% | 4,00 |
| 07.05.2025 | 21,28 | 21,79 | 21,18 | 21,71 | 2,48% | 186,00 |
| 06.05.2025 | 21,15 | 21,53 | 20,93 | 21,18 | -0,56% | - |
| 05.05.2025 | 20,91 | 21,74 | 20,77 | 21,30 | 1,19% | 110,00 |
| 02.05.2025 | 20,68 | 21,21 | 20,56 | 21,05 | 0,94% | 101,00 |
| 30.04.2025 | 21,22 | 21,31 | 20,44 | 20,86 | -2,04% | 102,00 |
| 29.04.2025 | 21,29 | 21,63 | 21,08 | 21,29 | 0,12% | 1,00 |
| 28.04.2025 | 21,04 | 21,56 | 20,83 | 21,27 | 0,50% | 120,00 |
| 25.04.2025 | 21,09 | 21,17 | 20,67 | 21,16 | 1,15% | 3,00 |
| 24.04.2025 | 20,45 | 21,15 | 20,24 | 20,92 | 1,85% | 303,00 |
| 23.04.2025 | 20,52 | 21,75 | 20,44 | 20,54 | 2,37% | 50,00 |
| 22.04.2025 | 18,94 | 20,10 | 18,94 | 20,07 | 1,16% | 923,00 |
| 17.04.2025 | 20,29 | 20,39 | 19,60 | 19,84 | -1,00% | 875,00 |
| 16.04.2025 | 19,82 | 20,43 | 19,68 | 20,04 | -2,17% | - |
| 15.04.2025 | 20,78 | 21,05 | 20,37 | 20,48 | -1,77% | 648,00 |
| 14.04.2025 | 21,01 | 21,65 | 20,24 | 20,85 | 0,39% | 3,00 |
| 11.04.2025 | 20,45 | 20,90 | 19,68 | 20,77 | 1,99% | 532,00 |
| 10.04.2025 | 22,41 | 22,47 | 20,15 | 20,37 | -9,93% | 31,00 |
| 09.04.2025 | 20,40 | 23,07 | 20,35 | 22,61 | 8,31% | 35,00 |
| 08.04.2025 | 21,45 | 22,52 | 20,44 | 20,88 | -2,18% | 681,00 |
| 07.04.2025 | 20,53 | 22,14 | 20,20 | 21,34 | -1,41% | 5,00 |
| 04.04.2025 | 23,03 | 23,25 | 21,32 | 21,65 | -6,72% | 322,00 |
| 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 |