14,083$
-1,03%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 14,23 | 14,33 | 13,79 | 14,09 | -0,98% | 669.218,00 |
| 08.01.2026 | 14,43 | 14,60 | 14,11 | 14,23 | -2,60% | 743.782,00 |
| 07.01.2026 | 14,35 | 14,66 | 14,34 | 14,61 | 1,74% | 903.745,00 |
| 06.01.2026 | 14,01 | 14,44 | 13,98 | 14,36 | 2,21% | 875.115,00 |
| 05.01.2026 | 13,74 | 14,50 | 13,65 | 14,05 | -1,54% | 1.089.386,00 |
| 02.01.2026 | 15,21 | 15,21 | 14,25 | 14,27 | -6,12% | 1.035.903,00 |
| 31.12.2025 | 15,60 | 15,60 | 15,17 | 15,20 | -2,69% | 752.407,00 |
| 30.12.2025 | 15,36 | 15,75 | 15,24 | 15,62 | 1,36% | 941.135,00 |
| 29.12.2025 | 15,35 | 15,53 | 15,35 | 15,41 | 0,06% | 569.307,00 |
| 26.12.2025 | 15,30 | 15,42 | 15,22 | 15,40 | 0,46% | 427.845,00 |
| 24.12.2025 | 15,37 | 15,37 | 15,18 | 15,33 | 0,33% | 352.951,00 |
| 23.12.2025 | 15,39 | 15,45 | 15,06 | 15,28 | -1,42% | 807.933,00 |
| 22.12.2025 | 15,50 | 15,90 | 15,46 | 15,50 | 0,06% | 904.813,00 |
| 19.12.2025 | 15,55 | 15,63 | 15,21 | 15,49 | -1,09% | 4.852.581,00 |
| 18.12.2025 | 15,76 | 16,09 | 15,59 | 15,66 | 0,06% | 1.076.298,00 |
| 17.12.2025 | 15,66 | 15,98 | 15,51 | 15,65 | -0,38% | 989.637,00 |
| 16.12.2025 | 15,54 | 15,88 | 15,40 | 15,71 | 0,06% | 918.614,00 |
| 15.12.2025 | 16,23 | 16,40 | 15,61 | 15,70 | -3,98% | 1.378.616,00 |
| 12.12.2025 | 16,40 | 16,56 | 16,19 | 16,35 | -0,06% | 875.058,00 |
| 11.12.2025 | 16,64 | 16,88 | 16,13 | 16,36 | -1,98% | 1.027.741,00 |
| 10.12.2025 | 16,17 | 16,70 | 16,06 | 16,69 | 3,09% | 942.104,00 |
| 09.12.2025 | 16,00 | 16,28 | 15,95 | 16,19 | 0,68% | 875.957,00 |
| 08.12.2025 | 16,10 | 16,28 | 15,73 | 16,08 | 0,69% | 988.361,00 |
| 05.12.2025 | 16,36 | 16,37 | 15,90 | 15,97 | -0,93% | 790.608,00 |
| 04.12.2025 | 16,08 | 16,24 | 15,89 | 16,12 | 0,37% | 1.129.274,00 |
| 03.12.2025 | 15,39 | 16,19 | 15,29 | 16,06 | 3,68% | 1.315.303,00 |
| 02.12.2025 | 15,52 | 15,74 | 15,42 | 15,49 | 0,45% | 761.228,00 |
| 01.12.2025 | 15,44 | 15,73 | 15,20 | 15,42 | -1,66% | 1.145.500,00 |
| 28.11.2025 | 15,69 | 15,86 | 15,51 | 15,68 | 1,10% | 564.335,00 |
| 26.11.2025 | 15,35 | 16,12 | 15,35 | 15,51 | 1,17% | 1.260.299,00 |
| 25.11.2025 | 14,86 | 15,36 | 14,63 | 15,33 | 7,96% | 1.902.882,00 |
| 24.11.2025 | 13,86 | 14,27 | 13,69 | 14,20 | 2,08% | 1.259.694,00 |
| 21.11.2025 | 13,69 | 13,94 | 13,41 | 13,91 | 1,35% | 1.089.128,00 |
| 20.11.2025 | 13,69 | 14,00 | 13,59 | 13,73 | 1,22% | 1.099.150,00 |
| 19.11.2025 | 13,45 | 13,75 | 13,21 | 13,56 | 0,74% | 1.392.879,00 |
| 18.11.2025 | 13,31 | 13,53 | 13,21 | 13,46 | 0,00% | 1.023.723,00 |
| 17.11.2025 | 13,96 | 13,96 | 13,41 | 13,46 | -4,06% | 1.281.222,00 |
| 14.11.2025 | 13,59 | 14,05 | 13,47 | 14,03 | 1,96% | 2.514.811,00 |
| 13.11.2025 | 13,97 | 14,13 | 13,67 | 13,76 | -1,71% | 1.504.242,00 |
| 12.11.2025 | 14,29 | 14,37 | 13,98 | 14,00 | -1,27% | 1.200.777,00 |
| 11.11.2025 | 14,05 | 14,29 | 13,91 | 14,18 | 1,03% | 1.099.023,00 |
| 10.11.2025 | 14,40 | 14,45 | 13,98 | 14,04 | -1,16% | 1.448.732,00 |
| 07.11.2025 | 14,29 | 14,33 | 13,97 | 14,20 | -1,35% | 1.450.154,00 |
| 06.11.2025 | 14,24 | 14,75 | 14,13 | 14,40 | 1,23% | 1.620.165,00 |
| 05.11.2025 | 15,71 | 15,71 | 14,20 | 14,22 | -20,18% | 4.288.476,00 |
| 04.11.2025 | 18,33 | 18,47 | 17,73 | 17,82 | -4,58% | 1.476.146,00 |
| 03.11.2025 | 18,53 | 18,70 | 18,25 | 18,67 | 0,87% | 694.705,00 |
| 31.10.2025 | 18,29 | 18,72 | 18,00 | 18,51 | 1,48% | 606.711,00 |
| 30.10.2025 | 18,17 | 18,82 | 18,13 | 18,24 | -0,22% | 755.654,00 |
| 29.10.2025 | 18,53 | 18,77 | 18,05 | 18,28 | -3,43% | 1.002.876,00 |
| 28.10.2025 | 18,90 | 19,34 | 18,71 | 18,93 | 0,48% | 616.380,00 |
| 27.10.2025 | 19,20 | 19,22 | 18,77 | 18,84 | -1,77% | 537.530,00 |
| 24.10.2025 | 19,19 | 19,34 | 18,92 | 19,18 | 1,62% | 470.160,00 |
| 23.10.2025 | 19,25 | 19,32 | 18,86 | 18,87 | -1,54% | 474.556,00 |
| 22.10.2025 | 19,10 | 19,66 | 18,87 | 19,17 | -0,47% | 838.040,00 |
| 21.10.2025 | 18,76 | 19,84 | 18,60 | 19,26 | 2,56% | 787.410,00 |
| 20.10.2025 | 18,04 | 18,79 | 18,04 | 18,78 | 4,50% | 521.889,00 |
| 17.10.2025 | 17,95 | 18,18 | 17,81 | 17,97 | -0,38% | - |
| 16.10.2025 | 18,36 | 18,61 | 17,98 | 18,04 | -1,80% | 560.019,00 |
| 15.10.2025 | 18,62 | 18,65 | 18,15 | 18,37 | -0,60% | 676.384,00 |
| 14.10.2025 | 18,36 | 18,82 | 18,17 | 18,48 | -1,28% | 971.947,00 |
| 13.10.2025 | 18,87 | 18,95 | 18,11 | 18,72 | 0,54% | 815.361,00 |
| 10.10.2025 | 19,40 | 19,55 | 18,13 | 18,62 | -3,77% | 1.416.356,00 |
| 09.10.2025 | 18,34 | 20,17 | 18,04 | 19,35 | 4,93% | 2.365.954,00 |
| 08.10.2025 | 17,85 | 18,54 | 17,75 | 18,44 | 3,77% | 1.117.158,00 |
| 07.10.2025 | 18,75 | 18,81 | 17,76 | 17,77 | -4,51% | 714.383,00 |
| 06.10.2025 | 18,60 | 18,77 | 18,14 | 18,61 | 0,32% | 875.231,00 |
| 03.10.2025 | 18,75 | 18,94 | 18,49 | 18,55 | -0,54% | 723.326,00 |
| 02.10.2025 | 18,72 | 18,99 | 18,63 | 18,65 | 0,05% | 549.482,00 |
| 01.10.2025 | 18,75 | 19,06 | 18,56 | 18,64 | -0,59% | 633.090,00 |
| 30.09.2025 | 19,36 | 19,51 | 18,67 | 18,75 | -3,50% | 710.314,00 |
| 29.09.2025 | 19,63 | 19,65 | 19,15 | 19,43 | 0,21% | 601.005,00 |
| 26.09.2025 | 19,34 | 19,53 | 19,09 | 19,39 | 0,26% | 888.281,00 |
| 25.09.2025 | 19,25 | 19,36 | 19,05 | 19,34 | -0,46% | 915.324,00 |
| 24.09.2025 | 19,82 | 20,09 | 19,28 | 19,43 | -1,12% | 952.426,00 |
| 23.09.2025 | 20,88 | 20,88 | 19,57 | 19,65 | -5,57% | 1.251.872,00 |
| 22.09.2025 | 20,38 | 20,95 | 20,08 | 20,81 | 2,56% | 1.027.356,00 |
| 19.09.2025 | 20,28 | 20,33 | 19,77 | 20,29 | 0,55% | 3.507.329,00 |
| 18.09.2025 | 19,86 | 20,39 | 19,66 | 20,18 | 3,49% | 1.142.806,00 |
| 17.09.2025 | 19,69 | 20,10 | 19,23 | 19,50 | -0,66% | 1.235.587,00 |
| 16.09.2025 | 19,51 | 19,75 | 19,30 | 19,63 | 0,98% | 666.462,00 |
| 15.09.2025 | 19,67 | 19,84 | 19,34 | 19,44 | -0,61% | 690.833,00 |
| 12.09.2025 | 20,06 | 20,06 | 19,53 | 19,56 | -2,59% | 708.573,00 |
| 11.09.2025 | 19,61 | 20,08 | 19,48 | 20,08 | 3,13% | 784.745,00 |
| 10.09.2025 | 20,39 | 20,56 | 19,36 | 19,47 | -4,51% | 983.230,00 |
| 09.09.2025 | 20,59 | 20,67 | 20,19 | 20,39 | -1,02% | 654.873,00 |
| 08.09.2025 | 20,31 | 20,67 | 20,03 | 20,60 | 1,38% | 729.885,00 |
| 05.09.2025 | 19,92 | 20,62 | 19,92 | 20,32 | 2,42% | 832.501,00 |
| 04.09.2025 | 20,35 | 20,35 | 19,57 | 19,84 | -2,84% | 509.573,00 |
| 03.09.2025 | 20,08 | 20,50 | 20,01 | 20,42 | 1,24% | 653.101,00 |
| 02.09.2025 | 20,54 | 20,67 | 19,91 | 20,17 | -2,61% | 631.493,00 |
| 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 |