14,335€
-4,18%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 15,02 | 15,48 | 14,72 | 15,11 | 1,02% | - |
| 29.10.2026 | 15,33 | 15,94 | 14,62 | 14,96 | -2,05% | - |
| 28.10.2026 | 15,86 | 16,65 | 15,27 | 15,27 | -3,34% | - |
| 27.10.2026 | 16,26 | 16,30 | 15,37 | 15,80 | -2,59% | - |
| 26.10.2026 | 13,27 | 16,31 | 13,27 | 16,22 | 21,75% | 176,00 |
| 23.10.2026 | 13,04 | 13,66 | 13,01 | 13,32 | 4,22% | 164,00 |
| 22.10.2026 | 12,08 | 12,81 | 11,58 | 12,78 | 6,19% | - |
| 21.10.2026 | 11,76 | 12,46 | 11,76 | 12,04 | 2,56% | - |
| 20.10.2026 | 11,79 | 12,18 | 11,37 | 11,74 | 0,90% | - |
| 19.10.2026 | 11,38 | 11,78 | 11,14 | 11,63 | 3,88% | 700,00 |
| 16.10.2026 | 11,66 | 11,98 | 10,92 | 11,20 | -2,48% | 99,00 |
| 15.10.2026 | 11,10 | 11,50 | 10,61 | 11,48 | 3,24% | - |
| 14.10.2026 | 11,54 | 11,70 | 10,96 | 11,12 | -3,68% | - |
| 13.10.2026 | 11,55 | 12,16 | 11,39 | 11,55 | -0,56% | - |
| 12.10.2026 | 12,27 | 12,49 | 11,48 | 11,61 | -5,15% | 1,00 |
| 09.10.2026 | 11,48 | 12,25 | 11,48 | 12,24 | 5,74% | - |
| 08.10.2026 | 11,23 | 11,75 | 11,12 | 11,58 | 3,39% | - |
| 07.10.2026 | 10,90 | 11,20 | 10,68 | 11,20 | 3,75% | - |
| 06.10.2026 | 11,01 | 11,61 | 10,61 | 10,79 | -2,13% | 32,00 |
| 05.10.2026 | 10,90 | 11,20 | 10,85 | 11,03 | 0,34% | - |
| 02.10.2026 | 10,73 | 11,16 | 10,68 | 10,99 | 1,83% | - |
| 01.10.2026 | 10,79 | 11,13 | 10,52 | 10,79 | -0,37% | - |
| 30.09.2026 | 10,32 | 11,09 | 10,22 | 10,83 | 5,84% | - |
| 29.09.2026 | 10,38 | 10,46 | 9,99 | 10,24 | -1,13% | - |
| 28.09.2026 | 10,20 | 10,53 | 9,86 | 10,35 | -0,38% | - |
| 25.09.2026 | 11,29 | 11,48 | 10,39 | 10,39 | -9,00% | - |
| 24.09.2026 | 11,50 | 11,64 | 11,15 | 11,42 | -0,31% | - |
| 23.09.2026 | 11,22 | 11,58 | 10,90 | 11,46 | 1,57% | 1.500,00 |
| 22.09.2026 | 10,88 | 11,29 | 10,54 | 11,28 | 3,51% | - |
| 21.09.2026 | 10,49 | 10,95 | 10,39 | 10,90 | 5,80% | - |
| 18.09.2026 | 10,77 | 11,09 | 10,27 | 10,30 | -5,14% | - |
| 17.09.2026 | 10,79 | 11,19 | 10,39 | 10,86 | -0,14% | 3,00 |
| 16.09.2026 | 10,80 | 11,08 | 10,64 | 10,87 | -0,75% | - |
| 15.09.2026 | 10,85 | 11,19 | 10,38 | 10,95 | -1,02% | - |
| 14.09.2026 | 8,89 | 11,11 | 8,80 | 11,07 | 24,14% | 733,00 |
| 11.09.2026 | 9,04 | 9,35 | 8,72 | 8,91 | -1,45% | - |
| 10.09.2026 | 9,14 | 9,36 | 8,94 | 9,04 | -1,77% | - |
| 09.09.2026 | 9,01 | 9,41 | 8,90 | 9,21 | 2,94% | - |
| 08.09.2026 | 9,49 | 9,53 | 8,77 | 8,94 | -5,87% | - |
| 07.09.2026 | 9,47 | 9,50 | 9,47 | 9,50 | 0,69% | - |
| 04.09.2026 | 9,79 | 9,97 | 9,39 | 9,44 | -4,83% | - |
| 03.09.2026 | 9,58 | 9,93 | 9,49 | 9,92 | 3,30% | - |
| 02.09.2026 | 10,35 | 10,49 | 9,51 | 9,60 | -8,54% | 238,00 |
| 01.09.2026 | 11,59 | 11,72 | 10,46 | 10,50 | -10,09% | - |
| 31.08.2026 | 11,56 | 11,70 | 11,19 | 11,67 | 1,30% | - |
| 28.08.2026 | 11,57 | 11,71 | 11,18 | 11,52 | -0,73% | 3,00 |
| 27.08.2026 | 10,41 | 11,87 | 10,28 | 11,61 | 13,16% | 15,00 |
| 26.08.2026 | 10,39 | 10,46 | 9,73 | 10,26 | 0,44% | - |
| 25.08.2026 | 10,45 | 10,63 | 10,09 | 10,21 | -1,59% | 900,00 |
| 24.08.2026 | 10,15 | 10,46 | 10,07 | 10,38 | 3,21% | - |
| 21.08.2026 | 10,14 | 10,26 | 9,76 | 10,06 | -1,45% | - |
| 20.08.2026 | 10,45 | 10,59 | 10,06 | 10,20 | -2,18% | - |
| 19.08.2026 | 10,88 | 10,97 | 10,21 | 10,43 | -5,59% | - |
| 18.08.2026 | 10,68 | 11,16 | 10,55 | 11,05 | 3,66% | - |
| 17.08.2026 | 11,24 | 11,33 | 10,59 | 10,66 | -3,27% | - |
| 14.08.2026 | 11,82 | 12,13 | 10,99 | 11,02 | -7,61% | 2.000,00 |
| 13.08.2026 | 10,65 | 11,94 | 10,62 | 11,93 | 12,21% | 21,00 |
| 12.08.2026 | 11,59 | 11,80 | 10,14 | 10,63 | -8,15% | 2,00 |
| 11.08.2026 | 10,94 | 12,82 | 10,51 | 11,57 | 14,81% | 55,00 |
| 10.08.2026 | 10,01 | 10,26 | 9,80 | 10,08 | 1,03% | 200,00 |
| 07.08.2026 | 9,07 | 10,00 | 9,03 | 9,98 | 10,56% | - |
| 06.08.2026 | 9,39 | 9,39 | 8,91 | 9,02 | -4,98% | - |
| 05.08.2026 | 9,36 | 9,83 | 9,21 | 9,50 | 2,46% | - |
| 04.08.2026 | 8,85 | 9,28 | 8,74 | 9,27 | 4,66% | - |
| 03.08.2026 | 8,44 | 8,95 | 8,40 | 8,85 | 6,09% | - |
| 31.07.2026 | 8,22 | 8,57 | 8,13 | 8,35 | 1,34% | - |
| 30.07.2026 | 8,19 | 8,28 | 7,53 | 8,24 | -0,63% | - |
| 29.07.2026 | 8,47 | 8,75 | 8,21 | 8,29 | -1,52% | - |
| 28.07.2026 | 8,54 | 8,91 | 8,36 | 8,42 | -2,72% | - |
| 27.07.2026 | 8,36 | 8,80 | 8,33 | 8,65 | 3,27% | - |
| 24.07.2026 | 8,39 | 8,65 | 8,25 | 8,38 | -1,21% | - |
| 23.07.2026 | 8,68 | 8,91 | 8,48 | 8,48 | -2,30% | 14,00 |
| 22.07.2026 | 9,25 | 9,66 | 8,41 | 8,68 | -5,68% | - |
| 21.07.2026 | 10,56 | 10,60 | 8,91 | 9,20 | -13,85% | 464,00 |
| 20.07.2026 | 10,52 | 10,88 | 10,43 | 10,68 | -0,37% | - |
| 17.07.2026 | 10,49 | 11,04 | 10,21 | 10,72 | 0,09% | 400,00 |
| 16.07.2026 | 10,69 | 10,94 | 10,52 | 10,71 | -2,17% | 206,00 |
| 15.07.2026 | 11,61 | 12,02 | 10,76 | 10,95 | -4,82% | 465,00 |
| 14.07.2026 | 10,47 | 11,54 | 9,82 | 11,51 | 10,81% | 203,00 |
| 13.07.2026 | 9,79 | 10,38 | 9,64 | 10,38 | 6,21% | 21,00 |
| 10.07.2026 | 9,98 | 10,34 | 9,75 | 9,78 | -1,87% | 80,00 |
| 09.07.2026 | 10,07 | 10,21 | 9,33 | 9,96 | 0,21% | 11,00 |
| 08.07.2026 | 9,93 | 10,12 | 9,38 | 9,94 | 1,10% | - |
| 07.07.2026 | 9,26 | 10,37 | 9,03 | 9,83 | 9,57% | 1.087,00 |
| 06.07.2026 | 8,17 | 9,02 | 7,93 | 8,97 | 10,02% | - |
| 03.07.2026 | 8,12 | 8,16 | 8,12 | 8,16 | 0,21% | - |
| 02.07.2026 | 7,88 | 8,32 | 7,79 | 8,14 | 3,44% | - |
| 01.07.2026 | 7,09 | 8,05 | 7,06 | 7,87 | 10,65% | - |
| 30.06.2026 | 6,85 | 7,14 | 6,74 | 7,11 | 2,91% | - |
| 29.06.2026 | 6,68 | 7,05 | 6,67 | 6,91 | 4,73% | - |
| 26.06.2026 | 6,22 | 6,61 | 6,03 | 6,60 | 5,92% | 5,00 |
| 25.06.2026 | 6,24 | 6,37 | 6,07 | 6,23 | 1,73% | - |
| 24.06.2026 | 5,91 | 6,21 | 5,91 | 6,12 | 2,10% | 10,00 |
| 23.06.2026 | 5,55 | 6,02 | 5,39 | 6,00 | 8,13% | - |
| 22.06.2026 | 5,91 | 5,96 | 5,51 | 5,55 | -6,10% | - |
| 19.06.2026 | 5,88 | 5,92 | 5,88 | 5,91 | -0,82% | - |
| 18.06.2026 | 5,89 | 6,02 | 5,63 | 5,96 | -1,73% | 200,00 |
| 17.06.2026 | 6,00 | 6,14 | 5,77 | 6,06 | 1,37% | - |
| 16.06.2026 | 6,19 | 6,34 | 5,94 | 5,98 | -3,28% | - |
| 15.06.2026 | 6,18 | 6,49 | 6,10 | 6,18 | 0,00% | - |