15,848€
0,83%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 15,76 | 15,82 | 15,76 | 15,81 | 0,59% | - |
| 15.10.2025 | 15,99 | 16,10 | 15,60 | 15,72 | -3,11% | 3,00 |
| 14.10.2025 | 16,21 | 16,23 | 15,69 | 16,22 | 0,96% | 32,00 |
| 13.10.2025 | 16,02 | 16,55 | 15,65 | 16,07 | 0,67% | - |
| 10.10.2025 | 16,73 | 17,29 | 15,60 | 15,96 | -7,20% | 32,00 |
| 09.10.2025 | 15,84 | 17,28 | 15,56 | 17,20 | 8,83% | - |
| 08.10.2025 | 15,24 | 15,98 | 15,24 | 15,80 | 3,28% | 162,00 |
| 07.10.2025 | 15,89 | 16,12 | 15,29 | 15,30 | -3,76% | - |
| 06.10.2025 | 15,80 | 16,05 | 15,52 | 15,90 | 0,71% | - |
| 03.10.2025 | 15,92 | 16,14 | 15,75 | 15,79 | -1,80% | 2,00 |
| 02.10.2025 | 15,89 | 16,18 | 15,89 | 16,08 | 0,31% | - |
| 01.10.2025 | 15,98 | 16,17 | 15,79 | 16,03 | 0,66% | - |
| 30.09.2025 | 16,57 | 16,57 | 15,92 | 15,92 | -3,84% | - |
| 29.09.2025 | 16,58 | 16,74 | 16,34 | 16,56 | -0,02% | - |
| 26.09.2025 | 16,43 | 16,72 | 16,33 | 16,56 | 0,70% | 71,00 |
| 25.09.2025 | 16,55 | 16,57 | 16,32 | 16,44 | -0,30% | - |
| 24.09.2025 | 16,64 | 17,10 | 16,46 | 16,49 | -1,48% | 1,00 |
| 23.09.2025 | 17,19 | 17,72 | 16,69 | 16,74 | -5,16% | - |
| 22.09.2025 | 17,28 | 17,76 | 17,08 | 17,65 | 2,83% | - |
| 19.09.2025 | 17,15 | 17,30 | 16,91 | 17,17 | 0,60% | - |
| 18.09.2025 | 16,64 | 17,27 | 16,51 | 17,06 | 4,28% | - |
| 17.09.2025 | 16,55 | 16,94 | 16,26 | 16,36 | -1,04% | - |
| 16.09.2025 | 16,53 | 16,68 | 16,34 | 16,54 | -0,30% | 20,00 |
| 15.09.2025 | 16,67 | 16,93 | 16,48 | 16,59 | -1,95% | - |
| 12.09.2025 | 17,10 | 17,19 | 16,90 | 16,92 | 1,61% | 200,00 |
| 11.09.2025 | 16,65 | 16,73 | 16,62 | 16,65 | -2,15% | - |
| 10.09.2025 | 17,41 | 17,69 | 17,01 | 17,01 | -2,41% | - |
| 09.09.2025 | 17,52 | 17,60 | 17,40 | 17,43 | 0,61% | - |
| 08.09.2025 | 17,37 | 17,41 | 17,05 | 17,33 | 0,04% | - |
| 05.09.2025 | 17,01 | 17,54 | 16,90 | 17,32 | 1,69% | - |
| 04.09.2025 | 17,51 | 17,60 | 16,81 | 17,03 | -2,78% | - |
| 03.09.2025 | 17,32 | 17,58 | 17,14 | 17,52 | 1,15% | - |
| 02.09.2025 | 17,71 | 17,73 | 17,09 | 17,32 | -2,26% | - |
| 01.09.2025 | 17,73 | 17,73 | 17,59 | 17,72 | 0,04% | - |
| 29.08.2025 | 17,89 | 18,17 | 17,62 | 17,71 | -0,80% | - |
| 28.08.2025 | 17,71 | 17,96 | 17,68 | 17,86 | 0,53% | - |
| 27.08.2025 | 17,30 | 17,81 | 17,30 | 17,76 | 2,72% | - |
| 26.08.2025 | 17,31 | 17,52 | 17,11 | 17,29 | -0,66% | 2,00 |
| 25.08.2025 | 17,70 | 17,81 | 17,39 | 17,41 | -1,58% | 200,00 |
| 22.08.2025 | 17,34 | 18,19 | 17,26 | 17,69 | 1,89% | - |
| 21.08.2025 | 17,41 | 17,53 | 17,11 | 17,36 | -0,01% | - |
| 20.08.2025 | 18,15 | 18,17 | 17,29 | 17,36 | -4,46% | - |
| 19.08.2025 | 18,36 | 18,67 | 18,01 | 18,17 | -1,10% | 10,00 |
| 18.08.2025 | 18,17 | 18,43 | 17,74 | 18,37 | 1,06% | - |
| 15.08.2025 | 17,97 | 18,39 | 17,82 | 18,18 | 1,25% | - |
| 14.08.2025 | 18,21 | 18,76 | 17,79 | 17,96 | -1,43% | 12,00 |
| 13.08.2025 | 17,26 | 18,29 | 17,02 | 18,22 | 5,53% | - |
| 12.08.2025 | 16,16 | 17,50 | 16,10 | 17,26 | 6,86% | - |
| 11.08.2025 | 15,27 | 16,19 | 15,27 | 16,15 | 5,33% | - |
| 08.08.2025 | 16,72 | 17,21 | 15,34 | 15,34 | -9,75% | 100,00 |
| 07.08.2025 | 17,15 | 17,43 | 16,51 | 16,99 | -0,95% | - |
| 06.08.2025 | 17,41 | 17,68 | 17,10 | 17,16 | -1,59% | 10,00 |
| 05.08.2025 | 17,92 | 18,08 | 17,35 | 17,43 | -2,69% | - |
| 04.08.2025 | 17,57 | 17,99 | 17,49 | 17,92 | 1,98% | 30,00 |
| 01.08.2025 | 18,50 | 18,50 | 17,53 | 17,57 | -4,91% | - |
| 31.07.2025 | 19,13 | 19,23 | 18,37 | 18,48 | -2,58% | - |
| 30.07.2025 | 19,75 | 20,08 | 18,74 | 18,97 | -3,05% | - |
| 29.07.2025 | 19,55 | 19,86 | 19,29 | 19,56 | 0,18% | 100,00 |
| 28.07.2025 | 19,34 | 19,83 | 19,34 | 19,53 | 1,05% | - |
| 25.07.2025 | 19,17 | 19,57 | 19,13 | 19,33 | 0,93% | - |
| 24.07.2025 | 19,61 | 19,61 | 18,96 | 19,15 | -1,44% | - |
| 23.07.2025 | 19,42 | 19,81 | 19,16 | 19,43 | 0,12% | - |
| 22.07.2025 | 19,39 | 19,70 | 19,24 | 19,41 | 0,08% | - |
| 21.07.2025 | 19,07 | 19,51 | 19,07 | 19,39 | 1,03% | 11,00 |
| 18.07.2025 | 19,11 | 19,46 | 19,06 | 19,19 | -0,27% | - |
| 17.07.2025 | 19,38 | 19,69 | 19,25 | 19,25 | -0,71% | - |
| 16.07.2025 | 19,42 | 19,65 | 18,97 | 19,38 | -0,27% | - |
| 15.07.2025 | 19,74 | 19,84 | 19,42 | 19,44 | -0,61% | - |
| 14.07.2025 | 19,66 | 19,99 | 19,44 | 19,56 | -0,84% | - |
| 11.07.2025 | 20,65 | 20,65 | 19,61 | 19,72 | -4,55% | - |
| 10.07.2025 | 21,83 | 21,90 | 20,63 | 20,66 | -5,40% | 3,00 |
| 09.07.2025 | 20,81 | 22,06 | 20,73 | 21,84 | 5,00% | - |
| 08.07.2025 | 20,41 | 21,04 | 20,23 | 20,80 | 2,06% | - |
| 07.07.2025 | 20,53 | 21,04 | 20,33 | 20,38 | -0,75% | - |
| 04.07.2025 | 20,73 | 20,73 | 20,51 | 20,54 | -0,89% | 20,00 |
| 03.07.2025 | 20,35 | 20,85 | 20,35 | 20,72 | 1,97% | - |
| 02.07.2025 | 20,37 | 20,54 | 20,02 | 20,32 | -0,29% | - |
| 01.07.2025 | 19,88 | 20,56 | 19,37 | 20,38 | 3,81% | - |
| 30.06.2025 | 19,35 | 19,87 | 19,35 | 19,63 | 1,12% | - |
| 27.06.2025 | 19,61 | 19,99 | 19,32 | 19,42 | -1,70% | - |
| 26.06.2025 | 20,06 | 20,13 | 19,63 | 19,75 | -1,62% | - |
| 25.06.2025 | 20,08 | 20,90 | 20,03 | 20,08 | -0,32% | - |
| 24.06.2025 | 20,20 | 20,57 | 19,76 | 20,14 | 0,35% | - |
| 23.06.2025 | 20,36 | 20,43 | 19,74 | 20,07 | -1,16% | - |
| 20.06.2025 | 20,24 | 20,62 | 19,67 | 20,31 | 0,32% | - |
| 19.06.2025 | 20,50 | 20,53 | 20,22 | 20,24 | -1,22% | - |
| 18.06.2025 | 20,32 | 20,56 | 20,14 | 20,49 | 0,66% | - |
| 17.06.2025 | 20,36 | 20,72 | 20,10 | 20,36 | 0,05% | - |
| 16.06.2025 | 20,37 | 20,60 | 20,10 | 20,35 | 0,02% | - |
| 13.06.2025 | 20,49 | 20,89 | 20,21 | 20,34 | -0,71% | - |
| 12.06.2025 | 20,90 | 21,00 | 20,42 | 20,49 | -1,89% | - |
| 11.06.2025 | 21,32 | 21,55 | 20,82 | 20,88 | -1,83% | - |
| 10.06.2025 | 20,68 | 21,43 | 20,53 | 21,27 | 2,85% | - |
| 09.06.2025 | 20,81 | 21,21 | 20,67 | 20,68 | -0,60% | - |
| 06.06.2025 | 20,25 | 21,04 | 20,25 | 20,81 | 2,61% | - |
| 05.06.2025 | 20,46 | 20,70 | 20,17 | 20,28 | -0,93% | - |
| 04.06.2025 | 21,10 | 21,41 | 20,40 | 20,47 | -3,12% | - |
| 03.06.2025 | 20,39 | 21,13 | 20,24 | 21,13 | 4,22% | 4,00 |
| 02.06.2025 | 20,23 | 20,49 | 19,83 | 20,27 | 0,07% | - |
| 30.05.2025 | 20,10 | 20,32 | 19,92 | 20,26 | 0,87% | - |