20,712$
-0,90%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 20,95 | 21,26 | 20,60 | 20,71 | -0,91% | 778.094,00 |
| 28.08.2025 | 20,85 | 21,02 | 20,61 | 20,90 | 1,11% | 504.015,00 |
| 27.08.2025 | 20,24 | 20,70 | 20,24 | 20,67 | 2,63% | 575.508,00 |
| 26.08.2025 | 20,15 | 20,42 | 19,91 | 20,14 | -0,15% | 1.044.751,00 |
| 25.08.2025 | 20,68 | 20,78 | 20,15 | 20,17 | -2,80% | 449.934,00 |
| 22.08.2025 | 20,25 | 21,27 | 20,10 | 20,75 | 3,13% | 799.436,00 |
| 21.08.2025 | 20,07 | 20,25 | 19,86 | 20,12 | -0,76% | 740.995,00 |
| 20.08.2025 | 21,08 | 21,19 | 20,15 | 20,28 | -4,09% | 658.261,00 |
| 19.08.2025 | 21,48 | 21,77 | 20,99 | 21,14 | -1,49% | 611.618,00 |
| 18.08.2025 | 21,19 | 21,48 | 20,68 | 21,46 | 0,89% | 1.002.763,00 |
| 15.08.2025 | 21,11 | 21,57 | 20,90 | 21,27 | 1,58% | 1.006.330,00 |
| 14.08.2025 | 21,33 | 21,78 | 20,73 | 20,94 | -1,78% | 1.004.015,00 |
| 13.08.2025 | 20,24 | 21,39 | 19,80 | 21,32 | 5,86% | 1.402.240,00 |
| 12.08.2025 | 18,88 | 20,45 | 18,67 | 20,14 | 7,33% | 1.708.922,00 |
| 11.08.2025 | 17,90 | 18,78 | 17,90 | 18,77 | 4,98% | 1.934.153,00 |
| 08.08.2025 | 19,59 | 20,13 | 17,83 | 17,88 | -9,81% | 2.167.531,00 |
| 07.08.2025 | 20,28 | 20,32 | 19,21 | 19,82 | -0,85% | 1.135.696,00 |
| 06.08.2025 | 20,30 | 20,61 | 19,92 | 19,99 | -0,89% | 667.231,00 |
| 05.08.2025 | 20,86 | 20,86 | 20,07 | 20,17 | -2,75% | 988.474,00 |
| 04.08.2025 | 20,26 | 20,81 | 20,22 | 20,74 | 1,87% | 573.682,00 |
| 01.08.2025 | 21,06 | 21,06 | 20,22 | 20,36 | -3,60% | 741.936,00 |
| 31.07.2025 | 21,59 | 21,64 | 20,98 | 21,12 | -2,54% | 948.562,00 |
| 30.07.2025 | 22,65 | 22,65 | 21,41 | 21,67 | -4,03% | 1.100.868,00 |
| 29.07.2025 | 22,75 | 22,89 | 22,25 | 22,58 | -0,31% | 633.248,00 |
| 28.07.2025 | 22,85 | 23,02 | 22,59 | 22,65 | -0,26% | 518.806,00 |
| 25.07.2025 | 22,62 | 22,94 | 22,43 | 22,71 | 0,80% | 432.929,00 |
| 24.07.2025 | 22,67 | 22,90 | 22,30 | 22,53 | -1,44% | 657.314,00 |
| 23.07.2025 | 23,00 | 23,26 | 22,45 | 22,86 | 0,31% | 702.219,00 |
| 22.07.2025 | 22,67 | 23,05 | 22,59 | 22,79 | 0,53% | 824.956,00 |
| 21.07.2025 | 22,43 | 22,79 | 22,30 | 22,67 | 1,61% | 619.894,00 |
| 18.07.2025 | 22,60 | 22,73 | 22,16 | 22,31 | -0,09% | 1.211.770,00 |
| 17.07.2025 | 22,50 | 22,75 | 22,30 | 22,33 | -1,02% | 709.081,00 |
| 16.07.2025 | 22,57 | 22,70 | 22,20 | 22,56 | 0,13% | 502.114,00 |
| 15.07.2025 | 23,00 | 23,10 | 22,52 | 22,53 | -1,18% | 603.054,00 |
| 14.07.2025 | 22,86 | 23,07 | 22,71 | 22,80 | -0,83% | 588.399,00 |
| 11.07.2025 | 23,96 | 24,42 | 22,92 | 22,99 | -4,65% | 841.889,00 |
| 10.07.2025 | 25,40 | 25,57 | 24,11 | 24,11 | -5,78% | 944.180,00 |
| 09.07.2025 | 24,38 | 25,85 | 24,33 | 25,59 | 4,88% | 997.860,00 |
| 08.07.2025 | 23,98 | 24,64 | 23,88 | 24,40 | 2,13% | 754.204,00 |
| 07.07.2025 | 24,16 | 24,70 | 23,83 | 23,89 | -1,97% | 484.672,00 |
| 03.07.2025 | 24,22 | 24,53 | 24,18 | 24,37 | 1,50% | 317.341,00 |
| 02.07.2025 | 23,99 | 24,16 | 23,40 | 24,01 | -0,12% | 614.653,00 |
| 01.07.2025 | 23,14 | 24,19 | 22,86 | 24,04 | 3,98% | 818.021,00 |
| 30.06.2025 | 22,97 | 23,28 | 22,74 | 23,12 | 1,85% | 837.594,00 |
| 27.06.2025 | 23,27 | 23,34 | 22,60 | 22,70 | -1,90% | 1.400.764,00 |
| 26.06.2025 | 23,44 | 23,57 | 22,95 | 23,14 | -1,07% | 757.400,00 |
| 25.06.2025 | 23,36 | 24,26 | 23,31 | 23,39 | -0,04% | 571.813,00 |
| 24.06.2025 | 23,49 | 23,91 | 22,56 | 23,40 | 0,78% | 963.404,00 |
| 23.06.2025 | 23,05 | 23,40 | 22,75 | 23,22 | -0,73% | 575.478,00 |
| 20.06.2025 | 23,69 | 23,69 | 22,66 | 23,39 | -0,59% | 3.177.027,00 |
| 18.06.2025 | 23,18 | 23,70 | 23,15 | 23,53 | 0,84% | 932.422,00 |
| 17.06.2025 | 23,23 | 23,89 | 23,23 | 23,34 | -0,87% | 828.451,00 |
| 16.06.2025 | 23,62 | 23,90 | 23,26 | 23,54 | 0,09% | 713.593,00 |
| 13.06.2025 | 23,48 | 24,17 | 23,39 | 23,52 | -0,88% | 803.012,00 |
| 12.06.2025 | 23,97 | 24,14 | 23,64 | 23,73 | -1,17% | 516.079,00 |
| 11.06.2025 | 24,50 | 24,72 | 23,92 | 24,01 | -1,36% | 720.142,00 |
| 10.06.2025 | 23,90 | 24,49 | 23,73 | 24,34 | 3,09% | 653.603,00 |
| 09.06.2025 | 23,92 | 23,96 | 23,60 | 23,61 | -0,46% | 499.817,00 |
| 06.06.2025 | 23,47 | 23,98 | 23,25 | 23,72 | 2,37% | 723.885,00 |
| 05.06.2025 | 23,37 | 23,68 | 23,07 | 23,17 | -0,81% | 522.407,00 |
| 04.06.2025 | 23,99 | 24,48 | 23,29 | 23,36 | -2,63% | 885.415,00 |
| 03.06.2025 | 23,26 | 24,03 | 23,11 | 23,99 | 3,14% | 608.718,00 |
| 02.06.2025 | 22,76 | 23,45 | 22,68 | 23,26 | 1,35% | 809.236,00 |
| 30.05.2025 | 22,80 | 23,05 | 22,54 | 22,95 | 0,48% | 756.144,00 |
| 29.05.2025 | 22,64 | 22,92 | 22,12 | 22,84 | 2,10% | 716.934,00 |
| 28.05.2025 | 23,18 | 23,24 | 22,22 | 22,37 | -3,66% | 610.191,00 |
| 27.05.2025 | 23,33 | 23,55 | 23,00 | 23,22 | 1,13% | 629.055,00 |
| 23.05.2025 | 22,61 | 23,09 | 22,55 | 22,96 | -0,22% | 478.979,00 |
| 22.05.2025 | 22,83 | 23,28 | 22,69 | 23,01 | 0,44% | 569.310,00 |
| 21.05.2025 | 22,96 | 23,18 | 22,72 | 22,91 | -1,93% | 676.102,00 |
| 20.05.2025 | 23,10 | 23,44 | 22,91 | 23,36 | 0,95% | 766.035,00 |
| 19.05.2025 | 23,14 | 23,46 | 23,00 | 23,14 | -2,45% | 494.763,00 |
| 16.05.2025 | 23,46 | 23,80 | 23,16 | 23,72 | 0,85% | 831.548,00 |
| 15.05.2025 | 23,74 | 23,74 | 23,11 | 23,52 | -1,34% | 1.146.755,00 |
| 14.05.2025 | 24,52 | 24,59 | 23,75 | 23,84 | -2,93% | 1.029.898,00 |
| 13.05.2025 | 25,17 | 25,47 | 23,85 | 24,56 | -8,15% | 2.121.901,00 |
| 12.05.2025 | 26,37 | 27,10 | 26,04 | 26,74 | 6,36% | 1.742.429,00 |
| 09.05.2025 | 25,38 | 25,86 | 25,11 | 25,14 | -0,36% | 2.218.821,00 |
| 08.05.2025 | 24,74 | 25,55 | 24,67 | 25,23 | 2,85% | 561.365,00 |
| 07.05.2025 | 24,50 | 24,86 | 23,69 | 24,53 | 1,91% | 618.555,00 |
| 06.05.2025 | 23,79 | 24,46 | 23,67 | 24,07 | -0,08% | 703.464,00 |
| 05.05.2025 | 23,93 | 24,63 | 23,50 | 24,09 | 1,09% | 939.440,00 |
| 02.05.2025 | 23,83 | 24,09 | 23,58 | 23,83 | 1,79% | 947.097,00 |
| 01.05.2025 | 23,98 | 24,01 | 23,29 | 23,41 | -0,89% | 965.838,00 |
| 30.04.2025 | 23,53 | 23,77 | 23,06 | 23,62 | -2,64% | 617.627,00 |
| 29.04.2025 | 24,21 | 24,63 | 24,17 | 24,26 | 0,12% | 981.573,00 |
| 28.04.2025 | 24,07 | 24,50 | 23,75 | 24,23 | 0,69% | 500.373,00 |
| 25.04.2025 | 23,69 | 24,08 | 23,51 | 24,07 | 1,20% | 579.587,00 |
| 24.04.2025 | 23,45 | 24,06 | 23,41 | 23,78 | 2,24% | 688.763,00 |
| 23.04.2025 | 23,77 | 24,71 | 23,14 | 23,26 | 1,53% | 982.609,00 |
| 22.04.2025 | 22,34 | 23,00 | 22,01 | 22,91 | 4,61% | 1.029.197,00 |
| 21.04.2025 | 22,52 | 22,72 | 21,61 | 21,90 | -2,93% | 1.346.786,00 |
| 17.04.2025 | 22,81 | 22,89 | 22,29 | 22,56 | -1,18% | 1.266.505,00 |
| 16.04.2025 | 22,70 | 23,30 | 22,46 | 22,83 | -1,04% | 749.066,00 |
| 15.04.2025 | 23,43 | 23,77 | 22,99 | 23,07 | -2,49% | 683.070,00 |
| 14.04.2025 | 23,85 | 24,48 | 22,96 | 23,66 | 0,38% | 863.686,00 |
| 11.04.2025 | 22,93 | 23,69 | 22,44 | 23,57 | 3,51% | 1.246.855,00 |
| 10.04.2025 | 24,04 | 24,24 | 22,57 | 22,77 | -7,85% | 961.104,00 |
| 09.04.2025 | 22,95 | 25,24 | 22,69 | 24,71 | 7,72% | 1.391.938,00 |
| 08.04.2025 | 24,14 | 24,52 | 22,33 | 22,94 | -1,42% | 1.633.053,00 |