23,150€
-0,24%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 23,14 | 23,22 | 22,79 | 23,17 | -0,15% | - |
| 03.04.2025 | 25,27 | 25,27 | 22,97 | 23,21 | -8,28% | - |
| 02.04.2025 | 24,78 | 25,35 | 24,32 | 25,30 | 1,98% | - |
| 01.04.2025 | 24,41 | 24,86 | 24,05 | 24,81 | 1,08% | - |
| 31.03.2025 | 25,31 | 25,46 | 24,05 | 24,55 | -3,65% | - |
| 28.03.2025 | 26,59 | 26,76 | 25,22 | 25,48 | -4,21% | - |
| 27.03.2025 | 27,11 | 27,29 | 26,54 | 26,60 | -2,06% | - |
| 26.03.2025 | 27,21 | 27,74 | 26,69 | 27,16 | -0,62% | 40,00 |
| 25.03.2025 | 27,50 | 27,71 | 26,91 | 27,33 | -0,67% | - |
| 24.03.2025 | 26,02 | 28,67 | 26,02 | 27,51 | 5,50% | - |
| 21.03.2025 | 26,25 | 26,36 | 25,41 | 26,08 | -0,04% | - |
| 20.03.2025 | 26,91 | 27,27 | 26,07 | 26,09 | -3,12% | - |
| 19.03.2025 | 26,55 | 27,29 | 26,48 | 26,93 | 1,43% | - |
| 18.03.2025 | 26,65 | 26,72 | 25,87 | 26,55 | -0,34% | - |
| 17.03.2025 | 25,63 | 26,76 | 25,54 | 26,64 | 3,52% | - |
| 14.03.2025 | 24,78 | 25,77 | 24,75 | 25,73 | 3,96% | - |
| 13.03.2025 | 25,65 | 26,28 | 24,68 | 24,75 | -4,09% | - |
| 12.03.2025 | 25,24 | 26,00 | 24,93 | 25,81 | 2,26% | - |
| 11.03.2025 | 25,69 | 25,96 | 25,06 | 25,24 | -2,44% | - |
| 10.03.2025 | 27,00 | 27,43 | 25,53 | 25,87 | -4,08% | - |
| 07.03.2025 | 26,23 | 26,99 | 25,86 | 26,97 | 2,82% | - |
| 06.03.2025 | 26,60 | 26,60 | 25,94 | 26,23 | -1,34% | 22,00 |
| 05.03.2025 | 26,98 | 27,19 | 25,98 | 26,58 | -1,63% | - |
| 04.03.2025 | 27,04 | 27,54 | 26,61 | 27,02 | -0,20% | - |
| 03.03.2025 | 28,04 | 28,28 | 26,70 | 27,08 | -3,32% | - |
| 28.02.2025 | 28,16 | 28,33 | 27,63 | 28,01 | -0,37% | 22,00 |
| 27.02.2025 | 28,81 | 29,29 | 28,00 | 28,11 | -2,36% | - |
| 26.02.2025 | 29,27 | 30,04 | 28,75 | 28,79 | -1,66% | - |
| 25.02.2025 | 30,07 | 30,08 | 29,13 | 29,28 | -2,72% | 70,00 |
| 24.02.2025 | 30,31 | 30,52 | 29,44 | 30,10 | -1,04% | - |
| 21.02.2025 | 31,12 | 31,64 | 30,14 | 30,41 | -2,25% | 120,00 |
| 20.02.2025 | 32,15 | 32,42 | 30,52 | 31,11 | -3,94% | - |
| 19.02.2025 | 32,98 | 32,98 | 32,00 | 32,39 | -1,05% | - |
| 18.02.2025 | 33,99 | 34,35 | 32,60 | 32,73 | -3,69% | - |
| 17.02.2025 | 33,87 | 34,05 | 33,87 | 33,99 | 0,47% | 105,00 |
| 14.02.2025 | 33,74 | 34,23 | 32,50 | 33,83 | 1,62% | 100,00 |
| 13.02.2025 | 32,37 | 35,03 | 32,37 | 33,29 | -5,99% | 17,00 |
| 12.02.2025 | 36,61 | 36,68 | 35,16 | 35,41 | -3,23% | - |
| 11.02.2025 | 37,16 | 37,33 | 36,32 | 36,59 | -1,52% | - |
| 10.02.2025 | 36,90 | 37,88 | 36,90 | 37,15 | 0,70% | - |
| 07.02.2025 | 36,85 | 37,44 | 36,66 | 36,89 | 0,23% | - |
| 06.02.2025 | 37,76 | 38,32 | 36,78 | 36,81 | -2,41% | - |
| 05.02.2025 | 37,37 | 37,80 | 36,85 | 37,72 | 0,86% | - |
| 04.02.2025 | 37,08 | 37,64 | 36,86 | 37,40 | 0,00% | - |
| 03.02.2025 | 37,11 | 37,60 | 36,11 | 37,40 | 0,74% | - |
| 31.01.2025 | 37,49 | 38,13 | 36,85 | 37,12 | -0,81% | - |
| 30.01.2025 | 37,25 | 37,74 | 37,19 | 37,43 | 0,36% | - |
| 29.01.2025 | 37,49 | 37,79 | 36,91 | 37,29 | -0,40% | - |
| 28.01.2025 | 37,49 | 37,92 | 36,72 | 37,44 | 1,85% | 5,00 |
| 27.01.2025 | 36,81 | 38,40 | 35,12 | 36,76 | -0,76% | - |
| 24.01.2025 | 37,35 | 37,48 | 36,88 | 37,04 | -0,70% | 12,00 |
| 23.01.2025 | 37,74 | 37,76 | 36,98 | 37,30 | -1,21% | - |
| 22.01.2025 | 37,91 | 38,30 | 37,58 | 37,76 | -0,49% | - |
| 21.01.2025 | 37,42 | 38,16 | 37,41 | 37,94 | 1,47% | - |
| 20.01.2025 | 37,70 | 37,73 | 37,38 | 37,39 | -0,98% | - |
| 17.01.2025 | 38,62 | 39,37 | 37,64 | 37,76 | -2,26% | - |
| 16.01.2025 | 38,68 | 39,14 | 38,07 | 38,64 | -0,04% | 124,00 |
| 15.01.2025 | 38,47 | 39,13 | 37,94 | 38,65 | 0,53% | - |
| 14.01.2025 | 37,10 | 38,48 | 37,10 | 38,45 | 2,92% | - |
| 13.01.2025 | 38,09 | 38,09 | 36,82 | 37,36 | -1,97% | - |
| 10.01.2025 | 37,82 | 38,33 | 37,32 | 38,11 | 0,74% | - |
| 09.01.2025 | 37,87 | 37,95 | 37,74 | 37,83 | -0,07% | - |
| 08.01.2025 | 38,30 | 38,57 | 37,40 | 37,85 | -1,11% | - |
| 07.01.2025 | 38,32 | 38,73 | 37,43 | 38,28 | -0,04% | 14,00 |
| 06.01.2025 | 38,42 | 38,99 | 38,20 | 38,29 | -0,51% | - |
| 03.01.2025 | 38,36 | 38,91 | 38,04 | 38,49 | 0,37% | - |
| 02.01.2025 | 38,45 | 40,13 | 38,34 | 38,35 | 0,47% | - |
| 30.12.2024 | 38,68 | 38,68 | 38,17 | 38,17 | -0,38% | - |
| 27.12.2024 | 37,99 | 38,94 | 37,99 | 38,31 | 0,92% | - |
| 23.12.2024 | 38,12 | 38,39 | 37,02 | 37,96 | -0,42% | - |
| 20.12.2024 | 38,84 | 39,02 | 37,60 | 38,12 | -1,78% | - |
| 19.12.2024 | 38,68 | 39,13 | 37,85 | 38,81 | 0,50% | - |
| 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% | - |