23,792$
0,05%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,77 | 23,90 | 23,44 | 23,82 | 0,18% | - |
| 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 |
| 07.04.2025 | 22,59 | 24,31 | 22,08 | 23,27 | -1,73% | 1.768.606,00 |
| 04.04.2025 | 24,50 | 24,97 | 23,33 | 23,68 | -7,43% | 1.292.159,00 |
| 03.04.2025 | 26,49 | 26,60 | 25,48 | 25,58 | -6,78% | 744.288,00 |
| 02.04.2025 | 26,62 | 27,52 | 26,20 | 27,44 | 2,46% | 899.915,00 |
| 01.04.2025 | 26,16 | 26,86 | 25,98 | 26,78 | 1,06% | 735.509,00 |
| 31.03.2025 | 26,90 | 27,07 | 25,98 | 26,50 | -3,95% | 913.664,00 |
| 28.03.2025 | 28,51 | 28,70 | 27,30 | 27,59 | -3,90% | 575.213,00 |
| 27.03.2025 | 29,09 | 29,43 | 28,60 | 28,71 | -1,68% | 641.707,00 |
| 26.03.2025 | 29,49 | 29,92 | 28,74 | 29,20 | -0,95% | 807.580,00 |
| 25.03.2025 | 29,80 | 29,90 | 29,07 | 29,48 | -0,74% | 794.683,00 |
| 24.03.2025 | 28,55 | 30,95 | 28,50 | 29,70 | 4,98% | 1.216.685,00 |
| 21.03.2025 | 27,96 | 28,52 | 27,50 | 28,29 | -0,21% | 2.233.037,00 |
| 20.03.2025 | 29,07 | 29,19 | 28,28 | 28,35 | -3,37% | 873.959,00 |
| 19.03.2025 | 29,03 | 29,75 | 28,86 | 29,34 | 1,00% | 712.509,00 |
| 18.03.2025 | 28,36 | 29,25 | 28,26 | 29,05 | -0,17% | 725.752,00 |
| 17.03.2025 | 27,99 | 29,24 | 27,98 | 29,10 | 3,97% | 867.116,00 |
| 14.03.2025 | 27,09 | 28,04 | 27,00 | 27,99 | 4,48% | 789.322,00 |
| 13.03.2025 | 27,82 | 27,88 | 26,77 | 26,79 | -4,63% | 699.310,00 |
| 12.03.2025 | 27,54 | 28,34 | 27,17 | 28,09 | 2,00% | 944.697,00 |
| 11.03.2025 | 28,16 | 28,33 | 27,39 | 27,54 | -1,64% | 816.291,00 |
| 10.03.2025 | 28,98 | 29,13 | 27,67 | 28,00 | -4,27% | 1.366.447,00 |
| 07.03.2025 | 28,12 | 29,27 | 28,07 | 29,25 | 3,43% | 1.015.067,00 |
| 06.03.2025 | 28,29 | 28,76 | 28,00 | 28,28 | -1,39% | 738.156,00 |
| 05.03.2025 | 28,47 | 28,74 | 27,97 | 28,68 | 0,10% | 921.915,00 |
| 04.03.2025 | 27,96 | 29,12 | 27,95 | 28,65 | 1,09% | 1.107.387,00 |
| 03.03.2025 | 29,03 | 29,14 | 27,95 | 28,34 | -2,58% | 1.103.931,00 |
| 28.02.2025 | 29,27 | 29,40 | 28,63 | 29,09 | -0,78% | 977.259,00 |
| 27.02.2025 | 30,31 | 30,56 | 29,11 | 29,32 | -2,91% | 996.452,00 |
| 26.02.2025 | 30,98 | 31,47 | 30,13 | 30,20 | -1,88% | 1.132.290,00 |
| 25.02.2025 | 31,45 | 31,60 | 30,62 | 30,78 | -2,22% | 683.879,00 |
| 24.02.2025 | 31,78 | 31,87 | 30,82 | 31,48 | -0,73% | 905.263,00 |
| 21.02.2025 | 32,93 | 33,24 | 31,52 | 31,71 | -2,97% | 789.794,00 |
| 20.02.2025 | 33,61 | 33,78 | 32,02 | 32,68 | -3,08% | 1.213.958,00 |
| 19.02.2025 | 33,92 | 34,10 | 33,31 | 33,72 | -1,35% | 1.034.257,00 |
| 18.02.2025 | 35,74 | 35,75 | 34,01 | 34,18 | -4,05% | 1.302.495,00 |
| 17.02.2025 | 35,64 | 35,64 | 35,59 | 35,62 | 0,20% | - |
| 14.02.2025 | 34,72 | 35,93 | 34,08 | 35,55 | 2,10% | 1.545.975,00 |
| 13.02.2025 | 35,30 | 36,45 | 33,70 | 34,82 | -5,35% | 1.800.670,00 |
| 12.02.2025 | 37,37 | 37,75 | 36,46 | 36,79 | -3,01% | 1.744.392,00 |
| 11.02.2025 | 37,93 | 38,48 | 37,58 | 37,93 | -0,97% | 535.098,00 |
| 10.02.2025 | 38,58 | 38,98 | 38,09 | 38,30 | 0,47% | 484.733,00 |
| 07.02.2025 | 38,50 | 38,84 | 37,85 | 38,12 | -0,37% | 527.078,00 |
| 06.02.2025 | 39,38 | 39,39 | 38,21 | 38,26 | -2,60% | 390.253,00 |
| 05.02.2025 | 38,66 | 39,33 | 38,43 | 39,28 | 1,26% | 646.824,00 |
| 04.02.2025 | 38,67 | 39,06 | 38,38 | 38,79 | 0,73% | 614.259,00 |
| 03.02.2025 | 37,32 | 38,54 | 36,97 | 38,51 | -0,03% | 615.856,00 |
| 31.01.2025 | 39,45 | 39,62 | 38,18 | 38,52 | -1,10% | 523.313,00 |
| 30.01.2025 | 38,95 | 39,34 | 38,74 | 38,95 | 0,33% | 566.986,00 |
| 29.01.2025 | 39,04 | 39,25 | 38,41 | 38,82 | -0,72% | 614.048,00 |
| 28.01.2025 | 38,81 | 39,52 | 38,33 | 39,10 | 1,32% | 705.225,00 |
| 27.01.2025 | 38,81 | 40,25 | 38,24 | 38,59 | -0,80% | 523.597,00 |
| 24.01.2025 | 38,96 | 39,25 | 38,73 | 38,90 | 0,00% | 361.339,00 |
| 23.01.2025 | 39,05 | 39,29 | 38,64 | 38,90 | -0,99% | 521.688,00 |
| 22.01.2025 | 39,71 | 39,99 | 39,14 | 39,29 | -0,63% | 590.678,00 |
| 21.01.2025 | 39,25 | 39,60 | 38,96 | 39,54 | 1,80% | 646.552,00 |
| 17.01.2025 | 39,71 | 39,81 | 38,67 | 38,84 | -2,39% | 830.583,00 |
| 16.01.2025 | 39,69 | 40,13 | 39,13 | 39,79 | -0,03% | 394.678,00 |
| 15.01.2025 | 40,41 | 40,42 | 38,99 | 39,80 | 0,38% | 545.612,00 |
| 14.01.2025 | 38,56 | 39,65 | 38,41 | 39,65 | 3,90% | 505.240,00 |
| 13.01.2025 | 38,43 | 38,55 | 37,57 | 38,16 | -2,10% | 570.956,00 |
| 10.01.2025 | 38,90 | 39,30 | 38,22 | 38,98 | -0,26% | 492.197,00 |
| 08.01.2025 | 39,11 | 39,27 | 38,50 | 39,08 | -1,34% | 512.879,00 |
| 07.01.2025 | 39,62 | 40,17 | 38,80 | 39,61 | -0,50% | 538.996,00 |
| 06.01.2025 | 39,94 | 40,54 | 39,56 | 39,81 | 0,48% | 579.328,00 |
| 03.01.2025 | 39,44 | 40,03 | 39,19 | 39,62 | 0,61% | 370.329,00 |
| 02.01.2025 | 41,06 | 41,38 | 39,34 | 39,38 | -2,11% | 548.690,00 |
| 31.12.2024 | 41,07 | 41,28 | 39,95 | 40,23 | -1,78% | 911.111,00 |
| 30.12.2024 | 40,09 | 41,31 | 39,77 | 40,96 | 1,92% | 771.270,00 |
| 27.12.2024 | 40,32 | 40,60 | 39,55 | 40,19 | -0,32% | 540.094,00 |
| 26.12.2024 | 39,76 | 40,38 | 39,65 | 40,32 | 1,28% | 365.557,00 |
| 24.12.2024 | 39,54 | 39,84 | 39,16 | 39,81 | 0,71% | 244.884,00 |
| 23.12.2024 | 39,35 | 39,60 | 38,45 | 39,53 | 0,43% | 614.032,00 |
| 20.12.2024 | 39,62 | 40,60 | 39,24 | 39,36 | -2,21% | 1.436.001,00 |
| 19.12.2024 | 40,24 | 40,63 | 39,37 | 40,25 | 0,55% | 786.672,00 |
| 18.12.2024 | 40,16 | 42,09 | 39,61 | 40,03 | 2,54% | 1.862.760,00 |
| 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 |