38,565€
-0,13%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 38,68 | 38,68 | 38,47 | 38,55 | -0,18% | - |
| 18.12.2024 | 37,20 | 40,11 | 37,16 | 38,62 | 3,79% | - |
| 17.12.2024 | 37,33 | 37,63 | 36,68 | 37,21 | -0,35% | - |
| 16.12.2024 | 37,45 | 38,38 | 37,30 | 37,34 | -2,14% | - |
| 13.12.2024 | 39,00 | 39,45 | 37,49 | 38,15 | -2,19% | 25,00 |
| 12.12.2024 | 39,58 | 39,76 | 38,75 | 39,01 | -1,55% | - |
| 11.12.2024 | 39,39 | 40,21 | 39,39 | 39,62 | 0,58% | - |
| 10.12.2024 | 39,44 | 40,39 | 38,87 | 39,39 | -0,10% | - |
| 09.12.2024 | 41,12 | 41,34 | 39,42 | 39,43 | -4,13% | - |
| 06.12.2024 | 41,02 | 41,73 | 41,00 | 41,13 | 0,21% | - |
| 05.12.2024 | 41,79 | 41,86 | 40,97 | 41,05 | -1,77% | 40,00 |
| 04.12.2024 | 40,50 | 42,19 | 40,48 | 41,79 | 3,17% | 197,00 |
| 03.12.2024 | 40,53 | 40,75 | 40,06 | 40,50 | -0,01% | 55,00 |
| 02.12.2024 | 40,27 | 40,99 | 40,27 | 40,51 | 0,58% | 50,00 |
| 29.11.2024 | 40,44 | 42,35 | 40,15 | 40,27 | -0,42% | - |
| 28.11.2024 | 40,31 | 40,51 | 40,31 | 40,44 | 0,31% | - |
| 27.11.2024 | 41,30 | 41,32 | 39,72 | 40,32 | -2,38% | 20,00 |
| 26.11.2024 | 40,72 | 41,43 | 40,47 | 41,30 | 1,19% | - |
| 25.11.2024 | 41,14 | 42,21 | 40,73 | 40,82 | -0,75% | - |
| 22.11.2024 | 40,51 | 41,36 | 40,44 | 41,13 | 1,52% | - |
| 21.11.2024 | 38,94 | 40,91 | 38,39 | 40,51 | 3,98% | - |
| 20.11.2024 | 37,17 | 39,08 | 36,84 | 38,96 | 4,82% | - |
| 19.11.2024 | 37,14 | 37,29 | 36,26 | 37,17 | 0,08% | - |
| 18.11.2024 | 37,94 | 38,23 | 36,60 | 37,14 | -2,06% | - |
| 15.11.2024 | 38,66 | 38,66 | 37,55 | 37,92 | -1,91% | - |
| 14.11.2024 | 39,44 | 39,71 | 38,28 | 38,66 | -2,13% | - |
| 13.11.2024 | 39,30 | 40,59 | 39,21 | 39,50 | 0,50% | - |
| 12.11.2024 | 38,85 | 39,44 | 38,53 | 39,31 | 1,17% | - |
| 11.11.2024 | 37,82 | 39,27 | 37,82 | 38,85 | 3,06% | - |
| 08.11.2024 | 38,54 | 38,72 | 37,05 | 37,70 | -2,21% | - |
| 07.11.2024 | 38,78 | 40,15 | 36,65 | 38,55 | -0,58% | - |
| 06.11.2024 | 38,43 | 39,76 | 38,24 | 38,77 | 5,68% | - |
| 05.11.2024 | 36,64 | 36,99 | 35,90 | 36,69 | 0,29% | - |
| 04.11.2024 | 36,92 | 36,92 | 36,13 | 36,58 | -0,92% | - |
| 01.11.2024 | 37,14 | 37,57 | 36,81 | 36,92 | -0,75% | - |
| 31.10.2024 | 38,05 | 38,38 | 36,97 | 37,20 | -2,25% | - |
| 30.10.2024 | 38,58 | 38,90 | 38,00 | 38,06 | -1,36% | - |
| 29.10.2024 | 37,39 | 39,80 | 36,91 | 38,58 | 3,17% | 45,00 |
| 28.10.2024 | 36,04 | 38,93 | 35,93 | 37,40 | 3,89% | - |
| 25.10.2024 | 35,71 | 36,61 | 35,57 | 36,00 | 0,78% | 45,00 |
| 24.10.2024 | 35,48 | 35,98 | 35,39 | 35,72 | 0,69% | - |
| 23.10.2024 | 35,82 | 36,06 | 35,03 | 35,47 | -1,10% | - |
| 22.10.2024 | 36,06 | 36,20 | 35,67 | 35,87 | -0,68% | - |
| 21.10.2024 | 36,61 | 37,57 | 35,86 | 36,11 | -1,35% | - |
| 18.10.2024 | 37,11 | 37,40 | 36,53 | 36,61 | -1,23% | - |
| 17.10.2024 | 36,99 | 38,29 | 36,66 | 37,06 | 0,24% | - |
| 16.10.2024 | 36,98 | 38,59 | 36,83 | 36,97 | -0,11% | - |
| 15.10.2024 | 37,18 | 37,57 | 36,51 | 37,01 | -0,38% | - |
| 14.10.2024 | 37,23 | 37,68 | 36,77 | 37,15 | -0,12% | - |
| 11.10.2024 | 37,04 | 37,60 | 36,80 | 37,20 | 0,23% | - |
| 10.10.2024 | 36,81 | 37,18 | 35,99 | 37,11 | 0,86% | - |
| 09.10.2024 | 35,08 | 36,89 | 34,89 | 36,80 | 4,67% | - |
| 08.10.2024 | 35,02 | 35,59 | 34,66 | 35,16 | 0,43% | - |
| 07.10.2024 | 35,81 | 35,84 | 34,71 | 35,01 | -1,93% | - |
| 04.10.2024 | 34,12 | 35,84 | 34,12 | 35,70 | 4,65% | - |
| 03.10.2024 | 35,49 | 35,66 | 34,07 | 34,11 | -3,83% | 45,00 |
| 02.10.2024 | 35,19 | 35,82 | 34,65 | 35,47 | 1,13% | - |
| 01.10.2024 | 35,84 | 36,35 | 35,05 | 35,08 | -2,28% | - |
| 30.09.2024 | 35,08 | 36,14 | 33,83 | 35,90 | 2,00% | 145,00 |
| 27.09.2024 | 33,10 | 35,72 | 32,98 | 35,19 | 6,30% | - |
| 26.09.2024 | 31,89 | 33,22 | 31,66 | 33,11 | 3,86% | 40,00 |
| 25.09.2024 | 32,44 | 32,52 | 31,35 | 31,88 | -1,76% | - |
| 24.09.2024 | 32,20 | 32,98 | 32,01 | 32,45 | 0,95% | - |
| 23.09.2024 | 31,50 | 32,21 | 31,33 | 32,14 | 1,85% | 40,00 |
| 20.09.2024 | 30,78 | 31,60 | 29,99 | 31,56 | 2,53% | 547,00 |
| 19.09.2024 | 30,43 | 31,48 | 30,41 | 30,78 | 1,03% | - |
| 18.09.2024 | 30,81 | 31,25 | 30,15 | 30,46 | -1,09% | 17,00 |
| 17.09.2024 | 31,00 | 31,31 | 30,61 | 30,80 | -0,65% | 23,00 |
| 16.09.2024 | 30,83 | 31,13 | 30,36 | 31,00 | 0,39% | - |
| 13.09.2024 | 30,03 | 31,04 | 29,99 | 30,88 | 2,76% | - |
| 12.09.2024 | 30,87 | 31,14 | 30,04 | 30,05 | -2,59% | - |
| 11.09.2024 | 30,63 | 30,96 | 30,11 | 30,85 | 0,83% | 72,00 |
| 10.09.2024 | 31,43 | 31,61 | 30,49 | 30,59 | -2,66% | - |
| 09.09.2024 | 31,34 | 31,78 | 31,06 | 31,43 | 0,18% | - |
| 06.09.2024 | 32,56 | 32,83 | 31,26 | 31,37 | -3,64% | - |
| 05.09.2024 | 33,13 | 33,28 | 32,32 | 32,56 | -1,51% | - |
| 04.09.2024 | 33,18 | 33,21 | 32,27 | 33,06 | -0,47% | - |
| 03.09.2024 | 34,18 | 34,36 | 33,16 | 33,21 | -2,82% | - |
| 02.09.2024 | 34,23 | 34,26 | 34,01 | 34,18 | 0,00% | - |
| 30.08.2024 | 34,17 | 34,54 | 34,04 | 34,18 | 0,09% | - |
| 29.08.2024 | 33,42 | 34,44 | 33,13 | 34,15 | 2,15% | - |
| 28.08.2024 | 33,92 | 34,27 | 33,34 | 33,43 | -1,39% | - |
| 27.08.2024 | 34,34 | 34,42 | 33,73 | 33,90 | -1,22% | - |
| 26.08.2024 | 34,44 | 34,88 | 34,01 | 34,32 | -0,16% | 35,00 |
| 23.08.2024 | 33,36 | 34,46 | 33,24 | 34,37 | 2,95% | - |
| 22.08.2024 | 33,51 | 33,84 | 33,09 | 33,39 | -0,25% | - |
| 21.08.2024 | 33,70 | 34,31 | 33,18 | 33,47 | -0,80% | - |
| 20.08.2024 | 35,03 | 35,22 | 33,67 | 33,74 | -3,68% | - |
| 19.08.2024 | 34,05 | 35,09 | 33,50 | 35,03 | 2,86% | - |
| 16.08.2024 | 34,48 | 34,61 | 33,95 | 34,06 | -0,96% | - |
| 15.08.2024 | 33,19 | 34,55 | 33,12 | 34,39 | 3,15% | - |
| 14.08.2024 | 33,25 | 33,65 | 32,97 | 33,34 | 0,24% | - |
| 13.08.2024 | 32,14 | 33,55 | 32,11 | 33,26 | 3,89% | - |
| 12.08.2024 | 33,12 | 33,26 | 31,82 | 32,01 | -3,35% | 18,00 |
| 09.08.2024 | 33,68 | 33,94 | 33,04 | 33,12 | -1,63% | - |
| 08.08.2024 | 33,23 | 33,98 | 32,76 | 33,67 | 1,28% | - |
| 07.08.2024 | 32,57 | 36,06 | 30,26 | 33,25 | 2,93% | 100,00 |
| 06.08.2024 | 30,54 | 34,13 | 30,15 | 32,30 | 5,78% | - |
| 05.08.2024 | 32,30 | 32,30 | 29,91 | 30,54 | -5,48% | - |
| 02.08.2024 | 33,11 | 33,11 | 30,69 | 32,31 | -2,34% | 30,00 |