20,545€
-0,94%
Echtzeit-Aktienkurs Rapid7
Bid:
Ask:
Aktienkurse zur Rapid7 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 20,60 | 20,61 | 20,53 | 20,55 | 0,46% | - |
| 03.07.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 0,49% | 50,00 |
| 02.07.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -0,44% | 2,00 |
| 01.07.2025 | 20,44 | 20,44 | 20,44 | 20,44 | 4,34% | 30,00 |
| 30.06.2025 | 19,56 | 19,60 | 19,37 | 19,59 | 0,69% | 126,00 |
| 27.06.2025 | 19,91 | 19,92 | 19,45 | 19,46 | -1,49% | 1.360,00 |
| 26.06.2025 | 19,95 | 20,00 | 19,71 | 19,75 | -2,90% | 372,00 |
| 25.06.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -0,73% | 1.000,00 |
| 24.06.2025 | 20,35 | 20,49 | 20,34 | 20,49 | 1,64% | 146,00 |
| 23.06.2025 | 20,16 | 20,16 | 20,16 | 20,16 | 0,80% | 18,00 |
| 20.06.2025 | 20,46 | 20,46 | 20,00 | 20,00 | -1,53% | 124,00 |
| 19.06.2025 | 20,43 | 20,45 | 20,25 | 20,31 | -0,68% | - |
| 18.06.2025 | 20,22 | 20,46 | 20,22 | 20,45 | 0,64% | 1.134,00 |
| 17.06.2025 | 20,13 | 20,32 | 20,13 | 20,32 | 0,00% | 680,00 |
| 16.06.2025 | 20,32 | 20,50 | 20,32 | 20,32 | -1,93% | 54,00 |
| 13.06.2025 | 20,44 | 20,72 | 20,44 | 20,72 | 1,07% | 51,00 |
| 12.06.2025 | 20,69 | 20,69 | 20,50 | 20,50 | -3,12% | 1.215,00 |
| 11.06.2025 | 21,16 | 21,16 | 21,16 | 21,16 | 2,22% | 60,00 |
| 10.06.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,67% | 638,00 |
| 09.06.2025 | 20,74 | 21,32 | 20,60 | 20,84 | -0,53% | - |
| 06.06.2025 | 20,23 | 20,95 | 20,23 | 20,95 | 2,20% | 61,00 |
| 05.06.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -2,38% | 30,00 |
| 04.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 4,00 |
| 03.06.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 2,75% | 50,00 |
| 02.06.2025 | 20,34 | 20,34 | 20,34 | 20,34 | 1,88% | 120,00 |
| 30.05.2025 | 20,01 | 20,01 | 19,97 | 19,97 | -0,62% | 229,00 |
| 29.05.2025 | 20,01 | 20,09 | 19,96 | 20,09 | 0,55% | 282,00 |
| 28.05.2025 | 20,41 | 20,41 | 19,98 | 19,98 | -2,54% | 2.149,00 |
| 27.05.2025 | 20,42 | 20,50 | 20,42 | 20,50 | -0,05% | 30,00 |
| 26.05.2025 | 20,51 | 20,51 | 20,51 | 20,51 | 1,94% | 10,00 |
| 23.05.2025 | 20,02 | 20,12 | 20,02 | 20,12 | -0,72% | 75,00 |
| 22.05.2025 | 20,28 | 20,72 | 20,04 | 20,27 | 0,67% | - |
| 21.05.2025 | 20,61 | 20,61 | 20,13 | 20,13 | -1,90% | 1.014,00 |
| 20.05.2025 | 20,53 | 20,64 | 20,35 | 20,52 | -1,30% | 205,00 |
| 19.05.2025 | 21,06 | 21,06 | 20,74 | 20,79 | -1,75% | 303,00 |
| 16.05.2025 | 21,08 | 21,16 | 21,08 | 21,16 | 0,43% | 7,00 |
| 15.05.2025 | 21,29 | 21,29 | 21,02 | 21,07 | -1,17% | 508,00 |
| 14.05.2025 | 21,40 | 21,40 | 21,32 | 21,32 | -3,09% | 419,00 |
| 13.05.2025 | 24,20 | 24,20 | 22,00 | 22,00 | -7,95% | 409,00 |
| 12.05.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 6,46% | 100,00 |
| 09.05.2025 | 22,45 | 22,45 | 22,45 | 22,45 | 1,54% | 100,00 |
| 08.05.2025 | 22,11 | 22,11 | 22,11 | 22,11 | 2,89% | 4,00 |
| 07.05.2025 | 21,49 | 21,49 | 21,49 | 21,49 | 0,37% | 186,00 |
| 06.05.2025 | 21,17 | 21,52 | 20,77 | 21,41 | 1,13% | - |
| 05.05.2025 | 20,78 | 21,17 | 20,78 | 21,17 | 2,12% | 110,00 |
| 02.05.2025 | 20,75 | 20,75 | 20,73 | 20,73 | 0,29% | 101,00 |
| 30.04.2025 | 21,14 | 21,14 | 20,67 | 20,67 | -3,50% | 102,00 |
| 29.04.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 0,80% | 1,00 |
| 28.04.2025 | 20,93 | 21,25 | 20,93 | 21,25 | 1,87% | 120,00 |
| 25.04.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 2,05% | 3,00 |
| 24.04.2025 | 20,35 | 20,44 | 20,35 | 20,44 | -0,39% | 303,00 |
| 23.04.2025 | 20,52 | 20,52 | 20,52 | 20,52 | 3,66% | 50,00 |
| 22.04.2025 | 19,04 | 19,80 | 19,04 | 19,80 | 0,10% | 923,00 |
| 17.04.2025 | 20,27 | 20,27 | 19,78 | 19,78 | -3,21% | 875,00 |
| 16.04.2025 | 20,43 | 20,43 | 20,43 | 20,43 | -2,01% | 257,00 |
| 15.04.2025 | 21,05 | 21,05 | 20,71 | 20,85 | -1,00% | 648,00 |
| 14.04.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 6,23% | 3,00 |
| 11.04.2025 | 19,68 | 19,83 | 19,68 | 19,83 | -2,44% | 532,00 |
| 10.04.2025 | 22,29 | 22,29 | 20,32 | 20,32 | -2,40% | 31,00 |
| 09.04.2025 | 20,92 | 20,92 | 20,82 | 20,82 | 1,56% | 67,00 |
| 08.04.2025 | 21,81 | 22,28 | 20,50 | 20,50 | -3,94% | 681,00 |
| 07.04.2025 | 21,34 | 21,34 | 21,34 | 21,34 | -1,84% | 5,00 |
| 04.04.2025 | 23,25 | 23,25 | 21,74 | 21,74 | -7,45% | 322,00 |
| 03.04.2025 | 24,21 | 24,21 | 23,49 | 23,49 | -4,55% | 170,00 |
| 02.04.2025 | 24,61 | 24,61 | 24,61 | 24,61 | -0,16% | 200,00 |
| 01.04.2025 | 24,61 | 24,65 | 24,35 | 24,65 | 0,86% | 452,00 |
| 31.03.2025 | 25,00 | 25,00 | 24,32 | 24,44 | -6,47% | 166,00 |
| 28.03.2025 | 26,13 | 26,13 | 26,13 | 26,13 | -3,33% | 15,00 |
| 27.03.2025 | 27,00 | 27,03 | 27,00 | 27,03 | -1,06% | 155,00 |
| 26.03.2025 | 27,32 | 27,32 | 27,32 | 27,32 | 0,59% | 506,00 |
| 25.03.2025 | 27,52 | 27,89 | 26,75 | 27,16 | -2,51% | - |
| 24.03.2025 | 26,31 | 27,86 | 26,31 | 27,86 | 8,11% | 95,00 |
| 21.03.2025 | 25,77 | 25,77 | 25,77 | 25,77 | -2,09% | 100,00 |
| 20.03.2025 | 26,84 | 26,84 | 26,32 | 26,32 | -2,55% | 3,00 |
| 19.03.2025 | 26,69 | 27,01 | 26,69 | 27,01 | 2,08% | 5,00 |
| 18.03.2025 | 26,63 | 26,63 | 26,46 | 26,46 | -0,94% | 31,00 |
| 17.03.2025 | 25,70 | 26,71 | 25,46 | 26,71 | 5,16% | 299,00 |
| 14.03.2025 | 25,22 | 25,40 | 25,22 | 25,40 | 1,60% | 34,00 |
| 13.03.2025 | 25,12 | 25,12 | 25,00 | 25,00 | -0,40% | 50,00 |
| 12.03.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,95% | 140,00 |
| 11.03.2025 | 25,75 | 25,75 | 25,34 | 25,34 | -1,74% | 30,00 |
| 10.03.2025 | 26,43 | 26,43 | 25,74 | 25,79 | -1,00% | 751,00 |
| 07.03.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,15% | 60,00 |
| 06.03.2025 | 26,19 | 26,19 | 26,01 | 26,01 | -0,73% | 167,00 |
| 05.03.2025 | 27,29 | 27,29 | 26,20 | 26,20 | -3,64% | 183,00 |
| 04.03.2025 | 26,92 | 27,30 | 26,61 | 27,19 | -2,68% | 616,00 |
| 03.03.2025 | 28,23 | 28,23 | 27,94 | 27,94 | -0,64% | 486,00 |
| 28.02.2025 | 28,07 | 28,12 | 28,04 | 28,12 | -0,14% | 44,00 |
| 27.02.2025 | 28,80 | 28,83 | 28,16 | 28,16 | -2,90% | 232,00 |
| 26.02.2025 | 29,41 | 29,41 | 29,00 | 29,00 | -1,13% | 109,00 |
| 25.02.2025 | 29,94 | 30,25 | 28,98 | 29,33 | -3,20% | - |
| 24.02.2025 | 30,18 | 30,39 | 29,45 | 30,30 | -1,94% | 279,00 |
| 21.02.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,65% | 100,00 |
| 20.02.2025 | 30,90 | 30,90 | 30,57 | 30,70 | -5,22% | 235,00 |
| 19.02.2025 | 32,87 | 32,87 | 32,39 | 32,39 | -3,43% | 147,00 |
| 18.02.2025 | 33,97 | 33,99 | 33,54 | 33,54 | -1,79% | 33,00 |
| 17.02.2025 | 33,86 | 34,15 | 33,86 | 34,15 | 1,43% | 140,00 |
| 14.02.2025 | 33,67 | 33,67 | 33,67 | 33,67 | 1,02% | 245,00 |
| 13.02.2025 | 34,13 | 34,51 | 33,30 | 33,33 | -7,62% | 880,00 |
| 12.02.2025 | 36,72 | 36,72 | 35,47 | 36,08 | -0,66% | 205,00 |