34,769$
-3,90%
Echtzeit-Aktienkurs Rapid7
Bid:
Ask:
Aktienkurse zur Rapid7 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 36,25 | 36,34 | 34,65 | 34,76 | -3,92% | 481.498,00 |
| 05.09.2024 | 36,66 | 37,02 | 35,89 | 36,18 | -1,44% | 435.875,00 |
| 04.09.2024 | 36,51 | 36,78 | 35,66 | 36,71 | 0,19% | 912.839,00 |
| 03.09.2024 | 37,41 | 37,93 | 36,60 | 36,64 | -3,09% | 598.233,00 |
| 30.08.2024 | 38,02 | 38,05 | 37,61 | 37,81 | -0,11% | 692.610,00 |
| 29.08.2024 | 37,61 | 38,19 | 37,50 | 37,85 | 1,88% | 361.603,00 |
| 28.08.2024 | 37,93 | 37,94 | 37,02 | 37,15 | -2,08% | 321.320,00 |
| 27.08.2024 | 38,35 | 38,42 | 37,71 | 37,94 | -1,04% | 407.894,00 |
| 26.08.2024 | 38,41 | 38,96 | 37,89 | 38,34 | -0,39% | 384.289,00 |
| 23.08.2024 | 37,56 | 38,56 | 37,05 | 38,49 | 3,72% | 495.073,00 |
| 22.08.2024 | 37,45 | 37,59 | 36,71 | 37,11 | -0,70% | 377.679,00 |
| 21.08.2024 | 37,79 | 38,19 | 37,05 | 37,37 | -0,37% | 474.393,00 |
| 20.08.2024 | 38,72 | 39,05 | 37,45 | 37,51 | -3,32% | 399.975,00 |
| 19.08.2024 | 37,30 | 38,92 | 37,13 | 38,80 | 3,33% | 740.037,00 |
| 16.08.2024 | 37,48 | 37,89 | 37,33 | 37,55 | -0,74% | 534.264,00 |
| 15.08.2024 | 37,35 | 37,91 | 37,29 | 37,83 | 3,45% | 498.471,00 |
| 14.08.2024 | 36,96 | 37,12 | 36,44 | 36,57 | 0,27% | 454.080,00 |
| 13.08.2024 | 35,53 | 36,78 | 35,30 | 36,47 | 3,81% | 902.521,00 |
| 12.08.2024 | 36,03 | 36,09 | 34,77 | 35,13 | -2,85% | 449.391,00 |
| 09.08.2024 | 36,70 | 37,03 | 36,09 | 36,16 | -1,77% | 472.018,00 |
| 08.08.2024 | 36,17 | 37,06 | 35,69 | 36,81 | 1,49% | 681.442,00 |
| 07.08.2024 | 35,56 | 39,44 | 35,25 | 36,27 | 9,71% | 2.442.471,00 |
| 06.08.2024 | 33,85 | 33,85 | 32,95 | 33,06 | -1,14% | 1.686.861,00 |
| 05.08.2024 | 33,22 | 34,84 | 32,99 | 33,44 | -5,22% | 1.075.957,00 |
| 02.08.2024 | 34,31 | 35,33 | 33,34 | 35,28 | -1,31% | 1.140.952,00 |
| 01.08.2024 | 37,63 | 37,80 | 35,66 | 35,75 | -9,13% | 1.878.848,00 |
| 31.07.2024 | 39,91 | 39,96 | 39,09 | 39,34 | -0,51% | 726.052,00 |
| 30.07.2024 | 39,04 | 40,08 | 38,88 | 39,54 | 2,38% | 749.912,00 |
| 29.07.2024 | 39,69 | 39,99 | 38,47 | 38,62 | -2,28% | 637.140,00 |
| 26.07.2024 | 40,31 | 40,31 | 39,33 | 39,52 | -0,53% | 448.146,00 |
| 25.07.2024 | 39,15 | 40,54 | 38,99 | 39,73 | 2,32% | 402.486,00 |
| 24.07.2024 | 40,20 | 40,58 | 38,78 | 38,83 | -3,48% | 322.958,00 |
| 23.07.2024 | 40,11 | 40,53 | 39,86 | 40,23 | 0,60% | 578.083,00 |
| 22.07.2024 | 40,05 | 40,24 | 38,60 | 39,99 | -0,02% | 981.533,00 |
| 19.07.2024 | 40,57 | 40,81 | 39,86 | 40,00 | -0,79% | 449.594,00 |
| 18.07.2024 | 40,70 | 41,19 | 39,99 | 40,32 | -1,22% | 924.124,00 |
| 17.07.2024 | 40,72 | 41,30 | 40,41 | 40,82 | -1,07% | 578.004,00 |
| 16.07.2024 | 40,28 | 41,39 | 39,51 | 41,26 | 2,59% | 603.473,00 |
| 15.07.2024 | 40,57 | 40,88 | 40,09 | 40,22 | -0,02% | 606.143,00 |
| 12.07.2024 | 40,53 | 41,18 | 40,21 | 40,23 | 0,22% | 435.544,00 |
| 11.07.2024 | 40,43 | 41,24 | 39,68 | 40,14 | 2,45% | 1.088.659,00 |
| 10.07.2024 | 40,52 | 40,66 | 38,28 | 39,18 | -1,36% | 1.281.653,00 |
| 09.07.2024 | 41,09 | 41,09 | 39,30 | 39,72 | -3,26% | 1.254.295,00 |
| 08.07.2024 | 41,88 | 41,88 | 40,75 | 41,06 | -2,12% | 510.733,00 |
| 05.07.2024 | 41,50 | 42,50 | 41,22 | 41,95 | -0,02% | 446.974,00 |
| 03.07.2024 | 42,77 | 42,98 | 41,82 | 41,96 | -1,78% | 254.621,00 |
| 02.07.2024 | 43,03 | 43,72 | 42,29 | 42,72 | -1,04% | 550.094,00 |
| 01.07.2024 | 43,23 | 43,45 | 42,49 | 43,17 | -0,14% | 733.084,00 |
| 28.06.2024 | 43,16 | 44,28 | 42,99 | 43,23 | 1,24% | 2.548.490,00 |
| 27.06.2024 | 40,59 | 42,90 | 40,40 | 42,70 | 5,29% | 1.363.614,00 |
| 26.06.2024 | 37,75 | 41,88 | 37,19 | 40,56 | 6,75% | 3.996.488,00 |
| 25.06.2024 | 38,57 | 38,65 | 37,73 | 37,99 | -1,35% | 868.423,00 |
| 24.06.2024 | 37,82 | 38,58 | 37,82 | 38,51 | 1,02% | 937.285,00 |
| 21.06.2024 | 36,66 | 38,55 | 36,57 | 38,12 | 3,50% | 4.646.489,00 |
| 20.06.2024 | 36,32 | 36,89 | 35,77 | 36,83 | 1,38% | 987.508,00 |
| 18.06.2024 | 36,42 | 36,81 | 36,05 | 36,33 | -1,09% | 1.014.802,00 |
| 17.06.2024 | 36,55 | 36,89 | 35,66 | 36,73 | 0,33% | 1.111.417,00 |
| 14.06.2024 | 37,20 | 37,29 | 36,07 | 36,61 | -3,02% | 1.502.859,00 |
| 13.06.2024 | 38,62 | 38,62 | 37,26 | 37,75 | -1,85% | 1.095.585,00 |
| 12.06.2024 | 39,22 | 39,28 | 38,07 | 38,46 | 0,47% | 659.871,00 |
| 11.06.2024 | 37,44 | 38,41 | 37,29 | 38,28 | 1,62% | 634.134,00 |
| 10.06.2024 | 37,52 | 38,67 | 37,34 | 37,67 | 0,08% | 1.029.312,00 |
| 07.06.2024 | 35,75 | 37,75 | 35,39 | 37,64 | 4,50% | 1.063.202,00 |
| 06.06.2024 | 35,35 | 36,25 | 35,08 | 36,02 | -0,36% | 958.702,00 |
| 05.06.2024 | 35,60 | 36,57 | 35,33 | 36,15 | 2,82% | 728.639,00 |
| 04.06.2024 | 35,81 | 36,04 | 35,13 | 35,16 | -1,15% | 935.500,00 |
| 03.06.2024 | 36,43 | 36,71 | 35,44 | 35,57 | -1,58% | 1.048.090,00 |
| 31.05.2024 | 36,21 | 36,65 | 35,76 | 36,14 | 0,33% | 903.166,00 |
| 30.05.2024 | 37,77 | 37,77 | 35,68 | 36,02 | -3,96% | 1.167.227,00 |
| 29.05.2024 | 37,13 | 37,95 | 36,61 | 37,51 | -0,52% | 1.460.215,00 |
| 28.05.2024 | 37,87 | 37,94 | 37,18 | 37,70 | -0,84% | 934.983,00 |
| 24.05.2024 | 38,11 | 38,29 | 37,53 | 38,02 | 0,11% | 802.865,00 |
| 23.05.2024 | 38,27 | 38,60 | 37,63 | 37,98 | -0,78% | 618.199,00 |
| 22.05.2024 | 39,05 | 39,34 | 37,99 | 38,28 | 0,53% | 635.295,00 |
| 21.05.2024 | 39,22 | 39,22 | 37,82 | 38,08 | -3,74% | 1.119.415,00 |
| 20.05.2024 | 37,99 | 39,59 | 37,78 | 39,56 | 3,80% | 951.854,00 |
| 17.05.2024 | 39,08 | 39,20 | 37,98 | 38,11 | -2,58% | 731.841,00 |
| 16.05.2024 | 39,25 | 39,28 | 37,66 | 39,12 | -0,66% | 1.068.733,00 |
| 15.05.2024 | 38,52 | 39,62 | 37,25 | 39,38 | 3,33% | 2.327.532,00 |
| 14.05.2024 | 37,41 | 38,21 | 36,92 | 38,11 | 2,78% | 884.685,00 |
| 13.05.2024 | 37,79 | 38,45 | 36,89 | 37,08 | -2,03% | 1.179.079,00 |
| 10.05.2024 | 38,11 | 38,62 | 37,47 | 37,85 | -0,24% | 1.434.402,00 |
| 09.05.2024 | 38,19 | 39,76 | 37,65 | 37,94 | -0,16% | 2.348.033,00 |
| 08.05.2024 | 40,50 | 41,76 | 35,22 | 38,00 | -17,07% | 9.294.178,00 |
| 07.05.2024 | 45,95 | 46,39 | 45,30 | 45,82 | -0,84% | 634.370,00 |
| 06.05.2024 | 45,68 | 46,84 | 45,53 | 46,21 | 2,21% | 727.527,00 |
| 03.05.2024 | 45,60 | 45,65 | 44,12 | 45,21 | 1,14% | 1.107.794,00 |
| 02.05.2024 | 45,39 | 45,64 | 44,15 | 44,70 | -0,38% | 526.535,00 |
| 01.05.2024 | 45,08 | 46,17 | 44,65 | 44,87 | 0,16% | 503.124,00 |
| 30.04.2024 | 45,38 | 46,16 | 44,77 | 44,80 | -1,93% | 928.101,00 |
| 29.04.2024 | 46,00 | 46,58 | 45,36 | 45,68 | -0,54% | 408.176,00 |
| 26.04.2024 | 45,82 | 46,54 | 45,76 | 45,93 | 0,17% | 375.709,00 |
| 25.04.2024 | 45,49 | 46,25 | 45,16 | 45,85 | -1,38% | 516.187,00 |
| 24.04.2024 | 46,10 | 46,96 | 46,05 | 46,49 | 0,69% | 486.313,00 |
| 23.04.2024 | 44,68 | 46,56 | 44,13 | 46,17 | 3,17% | 521.644,00 |
| 22.04.2024 | 45,33 | 45,55 | 44,05 | 44,75 | 0,99% | 548.159,00 |
| 19.04.2024 | 44,10 | 44,37 | 43,60 | 44,31 | 0,36% | 360.604,00 |
| 18.04.2024 | 44,01 | 44,56 | 43,44 | 44,15 | 0,80% | 547.911,00 |
| 17.04.2024 | 44,42 | 45,00 | 43,71 | 43,80 | -0,84% | 594.769,00 |
| 16.04.2024 | 45,16 | 45,31 | 43,69 | 44,17 | -3,41% | 972.119,00 |