13,720€
-0,74%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.10.2025 | 15,76 | 16,14 | 15,58 | 16,11 | 2,19% | - |
| 30.10.2025 | 15,76 | 16,31 | 15,67 | 15,76 | 0,61% | 200,00 |
| 29.10.2025 | 16,25 | 16,28 | 15,67 | 15,67 | -4,61% | - |
| 28.10.2025 | 16,18 | 16,57 | 16,07 | 16,42 | 1,56% | - |
| 27.10.2025 | 16,50 | 16,72 | 16,12 | 16,17 | -2,34% | - |
| 24.10.2025 | 16,29 | 16,60 | 16,29 | 16,56 | 1,42% | - |
| 23.10.2025 | 16,60 | 16,86 | 16,30 | 16,33 | -0,74% | - |
| 22.10.2025 | 16,76 | 16,90 | 16,29 | 16,45 | -1,82% | - |
| 21.10.2025 | 16,13 | 17,07 | 16,00 | 16,75 | 3,84% | - |
| 20.10.2025 | 15,47 | 16,13 | 15,46 | 16,13 | 4,25% | - |
| 17.10.2025 | 15,39 | 15,71 | 15,15 | 15,48 | 0,34% | - |
| 16.10.2025 | 15,76 | 15,92 | 15,38 | 15,42 | -1,88% | - |
| 15.10.2025 | 15,99 | 16,10 | 15,60 | 15,72 | -3,11% | 3,00 |
| 14.10.2025 | 16,21 | 16,23 | 15,69 | 16,22 | 0,96% | 32,00 |
| 13.10.2025 | 16,02 | 16,55 | 15,65 | 16,07 | 0,67% | - |
| 10.10.2025 | 16,73 | 17,29 | 15,60 | 15,96 | -7,20% | 32,00 |
| 09.10.2025 | 15,84 | 17,28 | 15,56 | 17,20 | 8,83% | - |
| 08.10.2025 | 15,24 | 15,98 | 15,24 | 15,80 | 3,28% | 162,00 |
| 07.10.2025 | 15,89 | 16,12 | 15,29 | 15,30 | -3,76% | - |
| 06.10.2025 | 15,80 | 16,05 | 15,52 | 15,90 | 0,71% | - |
| 03.10.2025 | 15,92 | 16,14 | 15,75 | 15,79 | -1,80% | 2,00 |
| 02.10.2025 | 15,89 | 16,18 | 15,89 | 16,08 | 0,31% | - |
| 01.10.2025 | 15,98 | 16,17 | 15,79 | 16,03 | 0,66% | - |
| 30.09.2025 | 16,57 | 16,57 | 15,92 | 15,92 | -3,84% | - |
| 29.09.2025 | 16,58 | 16,74 | 16,34 | 16,56 | -0,02% | - |
| 26.09.2025 | 16,43 | 16,72 | 16,33 | 16,56 | 0,70% | 71,00 |
| 25.09.2025 | 16,55 | 16,57 | 16,32 | 16,44 | -0,30% | - |
| 24.09.2025 | 16,64 | 17,10 | 16,46 | 16,49 | -1,48% | 1,00 |
| 23.09.2025 | 17,19 | 17,72 | 16,69 | 16,74 | -5,16% | - |
| 22.09.2025 | 17,28 | 17,76 | 17,08 | 17,65 | 2,83% | - |
| 19.09.2025 | 17,15 | 17,30 | 16,91 | 17,17 | 0,60% | - |
| 18.09.2025 | 16,64 | 17,27 | 16,51 | 17,06 | 4,28% | - |
| 17.09.2025 | 16,55 | 16,94 | 16,26 | 16,36 | -1,04% | - |
| 16.09.2025 | 16,53 | 16,68 | 16,34 | 16,54 | -0,30% | 20,00 |
| 15.09.2025 | 16,67 | 16,93 | 16,48 | 16,59 | -1,95% | - |
| 12.09.2025 | 17,10 | 17,19 | 16,90 | 16,92 | 1,61% | 200,00 |
| 11.09.2025 | 16,65 | 16,73 | 16,62 | 16,65 | -2,15% | - |
| 10.09.2025 | 17,41 | 17,69 | 17,01 | 17,01 | -2,41% | - |
| 09.09.2025 | 17,52 | 17,60 | 17,40 | 17,43 | 0,61% | - |
| 08.09.2025 | 17,37 | 17,41 | 17,05 | 17,33 | 0,04% | - |
| 05.09.2025 | 17,01 | 17,54 | 16,90 | 17,32 | 1,69% | - |
| 04.09.2025 | 17,51 | 17,60 | 16,81 | 17,03 | -2,78% | - |
| 03.09.2025 | 17,32 | 17,58 | 17,14 | 17,52 | 1,15% | - |
| 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 |