17,430€
0,64%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 17,32 | 17,45 | 17,32 | 17,44 | 0,69% | - |
| 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% | - |
| 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 |