13,125$
1,27%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 12,57 | 13,18 | 12,42 | 12,96 | 3,76% | 2.006.637,00 |
| 07.10.2026 | 12,02 | 12,67 | 11,88 | 12,49 | 1,79% | 2.459.542,00 |
| 06.10.2026 | 12,59 | 13,09 | 11,95 | 12,27 | -0,73% | 1.539.481,00 |
| 05.10.2026 | 12,36 | 12,55 | 12,19 | 12,36 | 1,39% | 1.430.429,00 |
| 02.10.2026 | 12,17 | 12,55 | 12,06 | 12,19 | 1,08% | 1.239.980,00 |
| 01.10.2026 | 12,42 | 12,62 | 11,83 | 12,06 | -1,31% | 1.317.933,00 |
| 30.09.2026 | 11,88 | 12,60 | 11,71 | 12,22 | 4,36% | 1.530.379,00 |
| 29.09.2026 | 11,80 | 11,87 | 11,30 | 11,71 | -0,76% | 1.028.162,00 |
| 28.09.2026 | 11,13 | 11,98 | 11,13 | 11,80 | 1,55% | 980.577,00 |
| 25.09.2026 | 12,83 | 12,83 | 11,60 | 11,62 | -9,57% | 1.822.097,00 |
| 24.09.2026 | 13,05 | 13,25 | 12,66 | 12,85 | -1,83% | 1.099.768,00 |
| 23.09.2026 | 13,04 | 13,21 | 12,41 | 13,09 | 1,87% | 1.356.114,00 |
| 22.09.2026 | 12,80 | 12,93 | 12,05 | 12,85 | 3,05% | 1.769.808,00 |
| 21.09.2026 | 12,07 | 12,57 | 11,90 | 12,47 | 4,18% | 1.480.341,00 |
| 18.09.2026 | 12,62 | 12,73 | 11,76 | 11,97 | -3,47% | 5.541.628,00 |
| 17.09.2026 | 12,27 | 12,87 | 11,89 | 12,40 | -0,48% | 1.721.682,00 |
| 16.09.2026 | 12,28 | 12,78 | 12,08 | 12,46 | 0,08% | 1.893.673,00 |
| 15.09.2026 | 12,12 | 12,91 | 11,91 | 12,45 | -2,58% | 2.794.521,00 |
| 14.09.2026 | 10,62 | 12,96 | 10,62 | 12,78 | 23,96% | 3.998.806,00 |
| 11.09.2026 | 10,50 | 10,55 | 10,12 | 10,31 | -1,76% | 1.230.408,00 |
| 10.09.2026 | 10,44 | 10,83 | 10,44 | 10,50 | -0,80% | 1.150.436,00 |
| 09.09.2026 | 10,45 | 10,94 | 10,37 | 10,58 | 1,15% | 1.797.864,00 |
| 08.09.2026 | 10,81 | 10,88 | 10,19 | 10,46 | -4,91% | 2.029.179,00 |
| 04.09.2026 | 11,34 | 11,34 | 10,88 | 11,00 | -4,26% | 1.915.846,00 |
| 03.09.2026 | 11,49 | 11,55 | 11,02 | 11,49 | 3,79% | 2.042.975,00 |
| 02.09.2026 | 11,86 | 11,99 | 11,00 | 11,07 | -7,83% | 3.042.451,00 |
| 01.09.2026 | 12,94 | 13,18 | 12,00 | 12,01 | -10,77% | 2.049.104,00 |
| 31.08.2026 | 13,09 | 13,61 | 12,96 | 13,46 | 1,28% | 1.378.695,00 |
| 28.08.2026 | 13,16 | 13,59 | 12,96 | 13,29 | -1,56% | 1.437.070,00 |
| 27.08.2026 | 12,90 | 13,82 | 12,35 | 13,50 | 14,41% | 2.638.403,00 |
| 26.08.2026 | 11,49 | 12,01 | 11,12 | 11,80 | -2,72% | 1.048.751,00 |
| 25.08.2026 | 12,22 | 12,38 | 11,78 | 12,13 | -0,49% | 1.200.944,00 |
| 24.08.2026 | 11,97 | 12,26 | 11,73 | 12,19 | 2,87% | 1.420.240,00 |
| 21.08.2026 | 11,79 | 11,90 | 11,35 | 11,85 | 0,04% | 1.557.275,00 |
| 20.08.2026 | 12,10 | 12,43 | 11,72 | 11,85 | -2,99% | 1.424.350,00 |
| 19.08.2026 | 12,59 | 12,89 | 11,89 | 12,21 | -3,02% | 1.026.614,00 |
| 18.08.2026 | 12,49 | 12,93 | 12,48 | 12,59 | 1,74% | 2.071.820,00 |
| 17.08.2026 | 12,86 | 12,86 | 12,26 | 12,38 | -4,81% | 1.616.481,00 |
| 14.08.2026 | 13,78 | 13,90 | 12,72 | 13,00 | -5,66% | 1.700.728,00 |
| 13.08.2026 | 12,40 | 13,82 | 12,18 | 13,78 | 12,35% | 2.150.912,00 |
| 12.08.2026 | 13,00 | 13,18 | 11,69 | 12,27 | -8,20% | 3.074.901,00 |
| 11.08.2026 | 12,83 | 14,80 | 12,76 | 13,36 | 15,07% | 6.839.985,00 |
| 10.08.2026 | 11,40 | 11,83 | 11,25 | 11,61 | 0,35% | 3.371.097,00 |
| 07.08.2026 | 10,67 | 11,60 | 10,47 | 11,57 | 11,46% | 2.086.766,00 |
| 06.08.2026 | 10,40 | 10,75 | 10,06 | 10,38 | -4,42% | 2.131.957,00 |
| 05.08.2026 | 10,96 | 11,36 | 10,64 | 10,86 | 0,74% | 2.513.528,00 |
| 04.08.2026 | 10,14 | 10,82 | 10,12 | 10,78 | 5,89% | 2.596.128,00 |
| 03.08.2026 | 9,98 | 10,33 | 9,92 | 10,18 | 5,49% | 1.462.541,00 |
| 31.07.2026 | 9,34 | 9,86 | 9,32 | 9,65 | 1,79% | 1.345.664,00 |
| 30.07.2026 | 9,09 | 9,55 | 8,68 | 9,48 | 0,96% | 2.428.823,00 |
| 29.07.2026 | 9,70 | 9,97 | 9,29 | 9,39 | -2,29% | 2.979.369,00 |
| 28.07.2026 | 9,71 | 10,16 | 9,55 | 9,61 | -0,10% | 2.584.612,00 |
| 27.07.2026 | 9,64 | 10,02 | 9,47 | 9,62 | 1,37% | 2.631.848,00 |
| 24.07.2026 | 9,71 | 9,85 | 9,39 | 9,49 | -0,73% | 1.349.527,00 |
| 23.07.2026 | 10,05 | 10,19 | 9,54 | 9,56 | -3,53% | 1.885.893,00 |
| 22.07.2026 | 10,68 | 11,03 | 9,59 | 9,91 | -6,60% | 2.868.370,00 |
| 21.07.2026 | 11,16 | 11,47 | 10,16 | 10,61 | -11,25% | 3.497.677,00 |
| 20.07.2026 | 12,09 | 12,41 | 11,89 | 11,96 | -2,01% | 2.554.775,00 |
| 17.07.2026 | 11,94 | 12,62 | 11,92 | 12,20 | 0,25% | 1.911.997,00 |
| 16.07.2026 | 12,61 | 12,65 | 12,04 | 12,17 | -0,65% | 2.079.825,00 |
| 15.07.2026 | 13,10 | 13,75 | 12,20 | 12,25 | -5,55% | 2.693.827,00 |
| 14.07.2026 | 11,32 | 13,31 | 11,17 | 12,97 | 8,72% | 3.716.001,00 |
| 13.07.2026 | 11,32 | 12,00 | 11,21 | 11,93 | 6,80% | 3.342.511,00 |
| 10.07.2026 | 11,65 | 11,81 | 11,07 | 11,17 | -2,27% | 2.549.829,00 |
| 09.07.2026 | 11,02 | 11,47 | 10,63 | 11,43 | -0,35% | 2.758.324,00 |
| 08.07.2026 | 10,72 | 11,54 | 10,72 | 11,47 | 2,41% | 4.102.247,00 |
| 07.07.2026 | 10,52 | 11,87 | 10,33 | 11,20 | 6,62% | 6.919.543,00 |
| 06.07.2026 | 9,03 | 10,58 | 9,03 | 10,51 | 13,08% | 3.833.440,00 |
| 02.07.2026 | 9,00 | 9,52 | 8,95 | 9,29 | 3,57% | 2.468.784,00 |
| 01.07.2026 | 8,35 | 9,17 | 8,35 | 8,97 | 11,01% | 3.625.449,00 |
| 30.06.2026 | 7,64 | 8,15 | 7,63 | 8,08 | 3,32% | 1.652.512,00 |
| 29.06.2026 | 7,77 | 8,05 | 7,70 | 7,82 | 2,76% | 1.943.719,00 |
| 26.06.2026 | 7,04 | 7,73 | 6,89 | 7,61 | 7,64% | 4.980.175,00 |
| 25.06.2026 | 6,94 | 7,23 | 6,89 | 7,07 | -0,21% | 1.167.560,00 |
| 24.06.2026 | 6,73 | 7,09 | 6,71 | 7,09 | 5,27% | 1.480.194,00 |
| 23.06.2026 | 6,35 | 6,86 | 6,35 | 6,73 | 6,15% | 2.440.333,00 |
| 22.06.2026 | 6,62 | 6,80 | 6,28 | 6,34 | -6,56% | 2.156.404,00 |
| 19.06.2026 | 6,78 | 6,79 | 6,78 | 6,79 | 0,82% | - |
| 18.06.2026 | 6,77 | 6,86 | 6,45 | 6,73 | -0,59% | 4.061.424,00 |
| 17.06.2026 | 6,83 | 7,12 | 6,68 | 6,77 | -2,31% | 2.042.110,00 |
| 16.06.2026 | 7,12 | 7,36 | 6,89 | 6,93 | -3,48% | 1.651.023,00 |
| 15.06.2026 | 7,40 | 7,53 | 7,10 | 7,18 | 0,56% | 1.908.627,00 |
| 12.06.2026 | 7,11 | 7,32 | 6,91 | 7,14 | -0,03% | 1.281.712,00 |
| 11.06.2026 | 7,02 | 7,29 | 6,82 | 7,14 | -0,94% | 1.555.184,00 |
| 10.06.2026 | 6,99 | 7,29 | 6,92 | 7,21 | 1,69% | 1.274.694,00 |
| 09.06.2026 | 7,17 | 7,35 | 6,74 | 7,09 | -3,41% | 1.583.039,00 |
| 08.06.2026 | 7,41 | 7,60 | 7,32 | 7,34 | -2,26% | 1.155.076,00 |
| 05.06.2026 | 7,79 | 7,95 | 7,35 | 7,51 | -3,47% | 1.624.159,00 |
| 04.06.2026 | 7,89 | 7,97 | 7,61 | 7,78 | 1,50% | 1.512.332,00 |
| 03.06.2026 | 8,16 | 8,23 | 7,56 | 7,67 | -9,07% | 2.325.008,00 |
| 02.06.2026 | 8,10 | 8,44 | 7,98 | 8,43 | -3,66% | 2.416.368,00 |
| 01.06.2026 | 8,52 | 8,96 | 8,34 | 8,75 | 4,42% | 2.845.449,00 |
| 29.05.2026 | 7,50 | 8,53 | 7,50 | 8,38 | 12,63% | 4.531.458,00 |
| 28.05.2026 | 7,13 | 7,50 | 7,02 | 7,44 | 5,68% | 1.505.097,00 |
| 27.05.2026 | 7,03 | 7,23 | 6,97 | 7,04 | -2,09% | 1.541.659,00 |
| 26.05.2026 | 7,21 | 7,49 | 7,09 | 7,19 | -1,10% | 1.913.546,00 |
| 22.05.2026 | 7,09 | 7,45 | 7,09 | 7,27 | 2,68% | 1.733.500,00 |
| 21.05.2026 | 7,19 | 7,20 | 6,85 | 7,08 | -3,15% | 2.259.053,00 |
| 20.05.2026 | 6,77 | 7,32 | 6,60 | 7,31 | 5,03% | 2.389.859,00 |
| 19.05.2026 | 6,74 | 7,22 | 6,68 | 6,96 | 3,42% | 2.550.181,00 |