40,040$
2,56%
Echtzeit-Aktienkurs Rapid7
Bid:
Ask:
Aktienkurse zur Rapid7 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 40,16 | 42,09 | 39,61 | 40,03 | 2,54% | 1.807.172,00 |
| 17.12.2024 | 39,16 | 39,26 | 38,54 | 39,04 | -0,54% | 899.979,00 |
| 16.12.2024 | 39,49 | 40,33 | 39,05 | 39,25 | -1,11% | 1.152.471,00 |
| 13.12.2024 | 40,56 | 40,75 | 39,35 | 39,69 | -2,74% | 834.233,00 |
| 12.12.2024 | 41,43 | 41,77 | 40,51 | 40,81 | -1,76% | 697.223,00 |
| 11.12.2024 | 41,91 | 42,18 | 41,40 | 41,54 | 0,14% | 716.822,00 |
| 10.12.2024 | 41,38 | 42,44 | 41,00 | 41,48 | -0,34% | 696.153,00 |
| 09.12.2024 | 43,35 | 43,53 | 41,58 | 41,62 | -4,28% | 663.430,00 |
| 06.12.2024 | 43,88 | 44,03 | 43,32 | 43,48 | 0,12% | 699.390,00 |
| 05.12.2024 | 44,13 | 44,23 | 43,35 | 43,43 | -1,16% | 646.516,00 |
| 04.12.2024 | 42,82 | 44,47 | 42,69 | 43,94 | 3,24% | 1.484.435,00 |
| 03.12.2024 | 42,29 | 42,77 | 42,17 | 42,56 | 0,02% | 631.553,00 |
| 02.12.2024 | 42,55 | 42,98 | 42,21 | 42,55 | -0,12% | 770.309,00 |
| 29.11.2024 | 42,58 | 42,91 | 42,36 | 42,60 | 0,16% | 297.425,00 |
| 27.11.2024 | 43,14 | 43,34 | 41,96 | 42,53 | -1,78% | 474.561,00 |
| 26.11.2024 | 42,69 | 43,37 | 42,46 | 43,30 | 1,31% | 582.954,00 |
| 25.11.2024 | 43,40 | 44,48 | 42,72 | 42,74 | -0,28% | 782.652,00 |
| 22.11.2024 | 42,52 | 43,09 | 42,26 | 42,86 | 0,99% | 861.671,00 |
| 21.11.2024 | 41,31 | 42,88 | 41,31 | 42,44 | 3,36% | 1.168.541,00 |
| 20.11.2024 | 39,06 | 41,18 | 38,89 | 41,06 | 5,23% | 697.443,00 |
| 19.11.2024 | 38,57 | 39,28 | 38,33 | 39,02 | -0,79% | 910.218,00 |
| 18.11.2024 | 39,76 | 39,87 | 38,73 | 39,33 | -1,63% | 698.990,00 |
| 15.11.2024 | 40,75 | 40,75 | 39,51 | 39,98 | -1,79% | 642.994,00 |
| 14.11.2024 | 41,25 | 41,49 | 40,36 | 40,71 | -2,33% | 801.681,00 |
| 13.11.2024 | 41,80 | 42,98 | 41,53 | 41,68 | -0,19% | 723.814,00 |
| 12.11.2024 | 41,17 | 41,84 | 40,95 | 41,76 | 0,89% | 588.266,00 |
| 11.11.2024 | 41,10 | 41,79 | 40,66 | 41,39 | 2,10% | 624.043,00 |
| 08.11.2024 | 40,84 | 41,43 | 39,80 | 40,54 | -1,79% | 1.005.365,00 |
| 07.11.2024 | 40,95 | 42,88 | 39,61 | 41,28 | -0,77% | 1.151.797,00 |
| 06.11.2024 | 42,16 | 43,00 | 41,06 | 41,60 | 3,74% | 1.277.477,00 |
| 05.11.2024 | 39,86 | 40,46 | 39,12 | 40,10 | 0,55% | 1.017.137,00 |
| 04.11.2024 | 39,86 | 40,17 | 39,28 | 39,88 | -0,18% | 404.296,00 |
| 01.11.2024 | 40,75 | 40,77 | 39,91 | 39,95 | -1,16% | 621.344,00 |
| 31.10.2024 | 41,70 | 41,80 | 40,17 | 40,42 | -2,13% | 866.200,00 |
| 30.10.2024 | 41,44 | 42,27 | 41,26 | 41,30 | -0,72% | 625.395,00 |
| 29.10.2024 | 40,49 | 41,90 | 40,49 | 41,60 | 2,59% | 1.122.468,00 |
| 28.10.2024 | 39,36 | 42,52 | 38,86 | 40,55 | 4,21% | 2.860.959,00 |
| 25.10.2024 | 39,07 | 39,67 | 38,50 | 38,91 | 0,62% | 359.297,00 |
| 24.10.2024 | 38,53 | 38,94 | 38,24 | 38,67 | 1,07% | 324.627,00 |
| 23.10.2024 | 38,28 | 38,50 | 37,76 | 38,26 | -1,06% | 461.465,00 |
| 22.10.2024 | 38,93 | 39,11 | 38,54 | 38,67 | -0,82% | 297.579,00 |
| 21.10.2024 | 39,79 | 40,12 | 38,81 | 38,99 | -2,04% | 400.445,00 |
| 18.10.2024 | 40,48 | 40,59 | 39,69 | 39,80 | -0,97% | 502.305,00 |
| 17.10.2024 | 40,29 | 40,33 | 39,67 | 40,19 | 0,07% | 285.871,00 |
| 16.10.2024 | 41,59 | 41,62 | 40,07 | 40,16 | -0,25% | 753.536,00 |
| 15.10.2024 | 40,25 | 40,97 | 40,01 | 40,26 | -0,76% | 575.088,00 |
| 14.10.2024 | 40,86 | 41,10 | 40,13 | 40,57 | -0,34% | 348.100,00 |
| 11.10.2024 | 40,48 | 41,13 | 40,20 | 40,71 | 0,44% | 291.764,00 |
| 10.10.2024 | 39,50 | 40,61 | 39,35 | 40,53 | 0,65% | 451.877,00 |
| 09.10.2024 | 38,76 | 40,36 | 38,58 | 40,27 | 4,54% | 603.205,00 |
| 08.10.2024 | 38,40 | 39,02 | 38,07 | 38,52 | 0,23% | 441.787,00 |
| 07.10.2024 | 38,98 | 39,17 | 38,10 | 38,43 | -1,86% | 722.660,00 |
| 04.10.2024 | 38,44 | 39,30 | 37,90 | 39,16 | 4,07% | 476.172,00 |
| 03.10.2024 | 39,00 | 39,07 | 37,56 | 37,63 | -4,01% | 636.496,00 |
| 02.10.2024 | 38,52 | 39,54 | 38,36 | 39,20 | 0,59% | 517.614,00 |
| 01.10.2024 | 40,08 | 40,20 | 38,70 | 38,97 | -2,36% | 1.063.971,00 |
| 30.09.2024 | 38,27 | 40,28 | 37,68 | 39,91 | 6,83% | 1.116.813,00 |
| 27.09.2024 | 37,42 | 38,02 | 37,04 | 37,36 | 0,97% | 694.682,00 |
| 26.09.2024 | 36,20 | 37,14 | 35,35 | 37,00 | 4,23% | 652.069,00 |
| 25.09.2024 | 36,33 | 36,33 | 34,92 | 35,50 | -2,20% | 720.295,00 |
| 24.09.2024 | 36,03 | 36,79 | 35,74 | 36,30 | 1,45% | 809.935,00 |
| 23.09.2024 | 35,22 | 35,82 | 34,83 | 35,78 | 1,65% | 1.045.339,00 |
| 20.09.2024 | 33,81 | 35,28 | 33,57 | 35,20 | 2,55% | 1.478.046,00 |
| 19.09.2024 | 34,81 | 35,00 | 34,24 | 34,33 | 1,46% | 686.968,00 |
| 18.09.2024 | 33,96 | 34,98 | 33,50 | 33,83 | -1,20% | 483.498,00 |
| 17.09.2024 | 34,78 | 34,78 | 34,06 | 34,24 | -0,93% | 473.080,00 |
| 16.09.2024 | 33,99 | 34,65 | 33,76 | 34,56 | 1,02% | 736.338,00 |
| 13.09.2024 | 33,87 | 34,40 | 33,69 | 34,21 | 2,79% | 543.580,00 |
| 12.09.2024 | 34,39 | 34,58 | 33,23 | 33,28 | -2,15% | 443.482,00 |
| 11.09.2024 | 33,52 | 34,08 | 33,15 | 34,01 | 0,77% | 496.794,00 |
| 10.09.2024 | 34,67 | 34,78 | 33,61 | 33,75 | -2,71% | 663.471,00 |
| 09.09.2024 | 34,62 | 34,86 | 34,29 | 34,69 | -0,20% | 898.272,00 |
| 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 |