20,800€
2,59%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 19,81 | 20,33 | 19,48 | 20,08 | 1,45% | - |
| 28.05.2025 | 20,50 | 20,62 | 19,68 | 19,79 | -3,43% | - |
| 27.05.2025 | 20,36 | 20,78 | 20,25 | 20,50 | 0,15% | 10,00 |
| 26.05.2025 | 20,20 | 20,52 | 20,12 | 20,47 | 1,31% | - |
| 23.05.2025 | 20,40 | 20,40 | 19,89 | 20,20 | -1,03% | - |
| 22.05.2025 | 20,24 | 20,63 | 20,05 | 20,41 | 0,79% | - |
| 21.05.2025 | 20,70 | 20,70 | 20,02 | 20,25 | -2,13% | - |
| 20.05.2025 | 20,59 | 20,92 | 20,39 | 20,69 | 0,63% | - |
| 19.05.2025 | 21,28 | 21,28 | 20,49 | 20,56 | -3,25% | - |
| 16.05.2025 | 21,04 | 21,34 | 20,72 | 21,25 | 1,07% | - |
| 15.05.2025 | 21,59 | 21,59 | 20,66 | 21,03 | -1,71% | - |
| 14.05.2025 | 21,96 | 22,05 | 21,29 | 21,39 | -2,53% | - |
| 13.05.2025 | 24,36 | 24,37 | 21,57 | 21,95 | -8,98% | 535,00 |
| 12.05.2025 | 22,85 | 24,47 | 22,40 | 24,11 | 7,83% | - |
| 09.05.2025 | 22,47 | 22,96 | 22,29 | 22,36 | -0,51% | - |
| 08.05.2025 | 21,95 | 22,76 | 21,70 | 22,48 | 3,52% | - |
| 07.05.2025 | 21,17 | 21,79 | 21,17 | 21,71 | 2,50% | - |
| 06.05.2025 | 21,29 | 21,53 | 20,93 | 21,18 | -0,56% | 55,00 |
| 05.05.2025 | 20,89 | 21,74 | 20,77 | 21,30 | 1,19% | - |
| 02.05.2025 | 20,84 | 21,22 | 20,56 | 21,05 | 0,89% | 5,00 |
| 30.04.2025 | 21,31 | 21,32 | 20,44 | 20,87 | -2,00% | - |
| 29.04.2025 | 21,21 | 21,63 | 21,08 | 21,29 | 0,12% | - |
| 28.04.2025 | 20,98 | 21,56 | 20,82 | 21,27 | 0,54% | - |
| 25.04.2025 | 20,88 | 21,17 | 20,68 | 21,15 | 1,10% | 100,00 |
| 24.04.2025 | 20,56 | 21,15 | 20,25 | 20,92 | 1,87% | - |
| 23.04.2025 | 20,06 | 21,78 | 20,06 | 20,54 | 2,32% | - |
| 22.04.2025 | 19,84 | 20,08 | 18,92 | 20,07 | 1,26% | - |
| 17.04.2025 | 20,24 | 20,37 | 19,60 | 19,82 | -1,07% | 12,00 |
| 16.04.2025 | 20,45 | 20,45 | 19,68 | 20,04 | -2,17% | - |
| 15.04.2025 | 20,83 | 20,98 | 20,37 | 20,48 | -1,77% | - |
| 14.04.2025 | 20,29 | 21,64 | 20,24 | 20,85 | 0,39% | 800,00 |
| 11.04.2025 | 20,21 | 20,90 | 19,68 | 20,77 | 1,99% | - |
| 10.04.2025 | 22,59 | 22,59 | 20,15 | 20,37 | -9,95% | - |
| 09.04.2025 | 20,94 | 23,07 | 20,25 | 22,62 | 8,34% | - |
| 08.04.2025 | 21,34 | 22,50 | 20,44 | 20,88 | -2,11% | - |
| 07.04.2025 | 21,61 | 22,00 | 20,21 | 21,33 | -1,46% | - |
| 04.04.2025 | 23,14 | 23,22 | 21,32 | 21,64 | -6,74% | - |
| 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% | - |