4,580€
-7,60%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 4,95 | 4,97 | 4,55 | 4,58 | -7,67% | - |
| 26.03.2026 | 4,81 | 5,05 | 4,79 | 4,96 | 2,46% | - |
| 25.03.2026 | 4,95 | 5,08 | 4,73 | 4,84 | -2,38% | - |
| 24.03.2026 | 5,45 | 5,49 | 4,92 | 4,96 | -8,94% | - |
| 23.03.2026 | 5,56 | 5,63 | 5,28 | 5,44 | -1,34% | - |
| 20.03.2026 | 5,45 | 5,58 | 5,25 | 5,52 | 0,84% | 1,00 |
| 19.03.2026 | 5,39 | 5,57 | 5,34 | 5,47 | 1,62% | - |
| 18.03.2026 | 5,37 | 5,51 | 5,22 | 5,38 | -0,99% | 150,00 |
| 17.03.2026 | 5,47 | 5,79 | 5,43 | 5,44 | -0,51% | - |
| 16.03.2026 | 5,99 | 6,03 | 5,41 | 5,47 | -8,66% | - |
| 13.03.2026 | 5,98 | 6,10 | 5,76 | 5,98 | -0,76% | - |
| 12.03.2026 | 5,98 | 6,23 | 5,97 | 6,03 | -0,45% | - |
| 11.03.2026 | 5,60 | 6,07 | 5,58 | 6,06 | 5,69% | - |
| 10.03.2026 | 5,70 | 5,74 | 5,70 | 5,73 | 0,23% | - |
| 09.03.2026 | 6,01 | 6,05 | 5,66 | 5,72 | -6,08% | 250,00 |
| 06.03.2026 | 6,06 | 6,12 | 5,84 | 6,09 | 0,56% | - |
| 05.03.2026 | 5,77 | 6,06 | 5,73 | 6,05 | 5,54% | 500,00 |
| 04.03.2026 | 5,68 | 5,88 | 5,56 | 5,74 | -1,76% | - |
| 03.03.2026 | 5,36 | 5,87 | 5,26 | 5,84 | 7,47% | - |
| 02.03.2026 | 5,21 | 5,46 | 5,20 | 5,43 | 3,82% | - |
| 27.02.2026 | 5,42 | 5,42 | 5,01 | 5,23 | -3,93% | 3.000,00 |
| 26.02.2026 | 5,30 | 5,68 | 5,28 | 5,45 | 3,93% | - |
| 25.02.2026 | 5,20 | 5,33 | 5,04 | 5,24 | 0,92% | 200,00 |
| 24.02.2026 | 5,18 | 5,34 | 5,06 | 5,19 | -1,29% | - |
| 23.02.2026 | 5,53 | 5,67 | 5,18 | 5,26 | -6,09% | - |
| 20.02.2026 | 6,03 | 6,23 | 5,59 | 5,60 | -6,57% | - |
| 19.02.2026 | 6,10 | 6,17 | 5,89 | 6,00 | -0,66% | - |
| 18.02.2026 | 5,97 | 6,16 | 5,83 | 6,04 | 2,90% | - |
| 17.02.2026 | 6,05 | 6,13 | 5,79 | 5,87 | -3,06% | - |
| 16.02.2026 | 6,05 | 6,05 | 6,05 | 6,05 | 1,24% | - |
| 13.02.2026 | 5,97 | 6,21 | 5,90 | 5,98 | -1,48% | 23,00 |
| 12.02.2026 | 6,13 | 6,39 | 5,99 | 6,07 | -4,98% | 4.251,00 |
| 11.02.2026 | 6,97 | 7,23 | 6,10 | 6,38 | -27,63% | 304,00 |
| 10.02.2026 | 9,03 | 9,54 | 8,74 | 8,82 | -3,26% | - |
| 09.02.2026 | 9,15 | 9,44 | 8,89 | 9,12 | 2,08% | - |
| 06.02.2026 | 9,02 | 9,17 | 8,65 | 8,93 | -1,50% | 2.000,00 |
| 05.02.2026 | 9,45 | 9,62 | 9,02 | 9,07 | -1,23% | - |
| 04.02.2026 | 9,02 | 9,35 | 8,66 | 9,18 | 2,68% | - |
| 03.02.2026 | 10,00 | 10,07 | 8,88 | 8,94 | -10,37% | - |
| 02.02.2026 | 9,86 | 10,34 | 9,85 | 9,98 | -0,64% | - |
| 30.01.2026 | 9,80 | 10,17 | 9,69 | 10,04 | 1,99% | - |
| 29.01.2026 | 10,45 | 10,63 | 9,80 | 9,84 | -7,63% | 30,00 |
| 28.01.2026 | 10,50 | 10,75 | 10,49 | 10,66 | 2,16% | - |
| 27.01.2026 | 10,97 | 11,06 | 10,41 | 10,43 | -4,05% | - |
| 26.01.2026 | 10,75 | 10,92 | 10,54 | 10,87 | 1,07% | - |
| 23.01.2026 | 11,15 | 11,34 | 10,75 | 10,76 | -3,54% | - |
| 22.01.2026 | 10,82 | 11,15 | 10,75 | 11,15 | 3,77% | - |
| 21.01.2026 | 10,68 | 10,94 | 10,60 | 10,75 | 2,28% | - |
| 20.01.2026 | 10,74 | 10,75 | 10,37 | 10,51 | -2,19% | 500,00 |
| 19.01.2026 | 10,78 | 10,78 | 10,74 | 10,74 | -2,27% | - |
| 16.01.2026 | 11,46 | 11,59 | 10,93 | 10,99 | -3,87% | 45,00 |
| 15.01.2026 | 11,62 | 11,81 | 11,39 | 11,44 | -2,41% | - |
| 14.01.2026 | 11,74 | 11,98 | 11,63 | 11,72 | 0,69% | 25,00 |
| 13.01.2026 | 11,72 | 11,84 | 11,34 | 11,64 | -2,33% | 3,00 |
| 12.01.2026 | 12,11 | 12,21 | 11,68 | 11,92 | -1,71% | - |
| 09.01.2026 | 12,21 | 12,40 | 11,88 | 12,12 | -1,96% | - |
| 08.01.2026 | 12,43 | 12,50 | 12,10 | 12,37 | -1,18% | - |
| 07.01.2026 | 12,28 | 12,52 | 12,14 | 12,51 | 2,18% | - |
| 06.01.2026 | 11,85 | 12,28 | 11,85 | 12,25 | 2,15% | 25,00 |
| 05.01.2026 | 11,95 | 12,39 | 11,61 | 11,99 | -2,16% | 38,00 |
| 02.01.2026 | 12,98 | 13,06 | 12,18 | 12,25 | -6,31% | 150,00 |
| 30.12.2025 | 13,00 | 13,09 | 13,00 | 13,08 | -0,55% | - |
| 29.12.2025 | 13,10 | 13,19 | 12,95 | 13,15 | 1,23% | 26,00 |
| 23.12.2025 | 13,16 | 13,27 | 12,80 | 12,99 | -1,74% | - |
| 22.12.2025 | 13,23 | 13,51 | 13,11 | 13,22 | 0,25% | 200,00 |
| 19.12.2025 | 13,36 | 13,44 | 12,98 | 13,19 | -1,40% | - |
| 18.12.2025 | 13,33 | 13,66 | 13,30 | 13,38 | 0,98% | - |
| 17.12.2025 | 13,36 | 13,57 | 13,21 | 13,25 | -0,15% | - |
| 16.12.2025 | 13,57 | 13,57 | 13,17 | 13,27 | -1,30% | - |
| 15.12.2025 | 13,92 | 14,02 | 13,28 | 13,44 | -3,12% | - |
| 12.12.2025 | 13,94 | 14,10 | 13,82 | 13,87 | -0,22% | 22,00 |
| 11.12.2025 | 14,27 | 14,32 | 13,72 | 13,90 | 0,02% | 10,00 |
| 10.12.2025 | 13,93 | 13,95 | 13,78 | 13,90 | 0,11% | - |
| 09.12.2025 | 13,82 | 13,93 | 13,73 | 13,89 | 0,07% | 150,00 |
| 08.12.2025 | 13,72 | 13,98 | 13,55 | 13,88 | 0,51% | 7,00 |
| 05.12.2025 | 13,85 | 14,10 | 13,73 | 13,81 | -0,13% | - |
| 04.12.2025 | 13,76 | 13,84 | 13,64 | 13,82 | 1,04% | - |
| 03.12.2025 | 13,32 | 13,87 | 13,11 | 13,68 | 2,51% | - |
| 02.12.2025 | 13,28 | 13,56 | 13,25 | 13,35 | 1,39% | - |
| 01.12.2025 | 13,52 | 13,58 | 13,10 | 13,16 | -2,64% | - |
| 28.11.2025 | 13,52 | 13,68 | 13,41 | 13,52 | 1,05% | - |
| 27.11.2025 | 13,51 | 13,51 | 13,37 | 13,38 | -1,11% | - |
| 26.11.2025 | 13,32 | 13,92 | 13,22 | 13,53 | 2,85% | 500,00 |
| 25.11.2025 | 12,61 | 13,22 | 12,56 | 13,16 | 7,04% | 500,00 |
| 24.11.2025 | 12,08 | 12,40 | 11,87 | 12,29 | 2,14% | - |
| 21.11.2025 | 11,92 | 12,03 | 11,65 | 12,03 | 0,71% | - |
| 20.11.2025 | 11,76 | 12,17 | 11,76 | 11,95 | 1,27% | 6,00 |
| 19.11.2025 | 11,61 | 11,91 | 11,44 | 11,80 | 1,88% | - |
| 18.11.2025 | 11,53 | 11,68 | 11,40 | 11,58 | -0,06% | - |
| 17.11.2025 | 12,07 | 12,29 | 11,58 | 11,59 | -2,97% | - |
| 14.11.2025 | 11,84 | 11,98 | 11,61 | 11,94 | 1,08% | - |
| 13.11.2025 | 12,52 | 12,52 | 11,75 | 11,82 | -3,35% | - |
| 12.11.2025 | 12,24 | 12,57 | 12,14 | 12,23 | 0,18% | 28,00 |
| 11.11.2025 | 12,15 | 12,30 | 12,04 | 12,20 | 0,60% | 22,00 |
| 10.11.2025 | 12,28 | 12,49 | 12,12 | 12,13 | -0,96% | - |
| 07.11.2025 | 12,47 | 12,58 | 12,08 | 12,25 | -2,31% | 30,00 |
| 06.11.2025 | 12,37 | 12,77 | 12,26 | 12,54 | 0,70% | - |
| 05.11.2025 | 15,07 | 15,07 | 12,37 | 12,45 | -20,01% | 1.608,00 |
| 04.11.2025 | 16,22 | 16,43 | 15,47 | 15,57 | -3,55% | - |
| 03.11.2025 | 16,10 | 16,25 | 15,86 | 16,14 | 0,20% | - |