20,995€
2,72%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,11 | 21,26 | 20,55 | 20,91 | 2,27% | - |
| 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 |
| 11.02.2025 | 36,74 | 36,86 | 36,32 | 36,32 | -1,73% | 233,00 |
| 10.02.2025 | 36,96 | 36,96 | 36,96 | 36,96 | 0,38% | 15,00 |
| 07.02.2025 | 36,63 | 37,14 | 36,63 | 36,82 | -1,55% | 57,00 |
| 06.02.2025 | 37,25 | 37,40 | 37,25 | 37,40 | 1,80% | 229,00 |
| 05.02.2025 | 36,74 | 36,74 | 36,74 | 36,74 | -1,25% | 50,00 |
| 04.02.2025 | 37,35 | 37,67 | 36,85 | 37,21 | 0,07% | - |
| 03.02.2025 | 37,18 | 37,18 | 37,18 | 37,18 | 0,76% | 3,00 |
| 31.01.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -1,10% | 100,00 |
| 30.01.2025 | 37,31 | 37,31 | 37,31 | 37,31 | -0,37% | 8,00 |
| 29.01.2025 | 37,92 | 37,94 | 37,45 | 37,45 | 0,03% | 170,00 |
| 28.01.2025 | 36,84 | 37,44 | 36,84 | 37,44 | 5,79% | 465,00 |
| 27.01.2025 | 36,41 | 36,41 | 35,39 | 35,39 | -4,35% | 234,00 |
| 24.01.2025 | 36,80 | 37,26 | 36,80 | 37,00 | -0,38% | 140,00 |
| 23.01.2025 | 37,35 | 37,35 | 37,14 | 37,14 | -2,55% | 84,00 |
| 22.01.2025 | 38,04 | 38,11 | 37,94 | 38,11 | 1,49% | 713,00 |
| 21.01.2025 | 37,27 | 37,85 | 37,27 | 37,55 | 0,03% | 338,00 |
| 20.01.2025 | 37,51 | 37,54 | 37,51 | 37,54 | -1,29% | 105,00 |
| 17.01.2025 | 38,44 | 38,44 | 38,03 | 38,03 | 0,18% | 640,00 |
| 16.01.2025 | 38,69 | 38,69 | 37,96 | 37,96 | -1,53% | 306,00 |
| 15.01.2025 | 38,72 | 38,72 | 38,24 | 38,55 | 2,64% | 748,00 |
| 14.01.2025 | 37,56 | 37,56 | 37,56 | 37,56 | 1,68% | 300,00 |
| 13.01.2025 | 37,53 | 37,53 | 36,94 | 36,94 | -2,76% | 127,00 |
| 10.01.2025 | 37,91 | 37,99 | 37,89 | 37,99 | 0,77% | 474,00 |
| 09.01.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 0,00% | 50,00 |
| 08.01.2025 | 38,27 | 38,27 | 37,60 | 37,70 | 0,08% | 535,00 |
| 07.01.2025 | 37,92 | 37,92 | 37,67 | 37,67 | -2,16% | 295,00 |
| 06.01.2025 | 38,29 | 38,55 | 38,29 | 38,50 | -0,31% | 55,00 |
| 03.01.2025 | 38,26 | 38,85 | 38,23 | 38,62 | -1,68% | 276,00 |
| 02.01.2025 | 39,13 | 39,38 | 39,13 | 39,28 | 1,95% | 386,00 |
| 30.12.2024 | 38,30 | 38,61 | 38,30 | 38,53 | 0,29% | 149,00 |
| 27.12.2024 | 38,60 | 38,60 | 38,42 | 38,42 | 1,37% | 779,00 |
| 23.12.2024 | 37,85 | 37,90 | 37,85 | 37,90 | -2,04% | 598,00 |
| 20.12.2024 | 38,68 | 38,69 | 38,25 | 38,69 | -0,18% | 86,00 |
| 19.12.2024 | 38,42 | 38,76 | 38,42 | 38,76 | -3,10% | 320,00 |
| 18.12.2024 | 37,39 | 40,00 | 37,08 | 40,00 | 8,70% | 796,00 |
| 17.12.2024 | 37,17 | 37,17 | 36,80 | 36,80 | -3,29% | 188,00 |
| 16.12.2024 | 37,92 | 38,38 | 37,69 | 38,05 | 0,66% | 311,00 |
| 13.12.2024 | 39,34 | 39,34 | 37,80 | 37,80 | -2,83% | 1.012,00 |
| 12.12.2024 | 39,20 | 39,81 | 38,90 | 38,90 | -2,51% | 489,00 |
| 11.12.2024 | 39,90 | 40,16 | 39,90 | 39,90 | 1,42% | 220,00 |
| 10.12.2024 | 39,25 | 39,82 | 39,25 | 39,34 | -0,71% | 332,00 |
| 09.12.2024 | 41,42 | 41,42 | 39,62 | 39,62 | -3,51% | 1.047,00 |
| 06.12.2024 | 41,01 | 41,50 | 41,01 | 41,06 | -0,10% | 985,00 |
| 05.12.2024 | 41,83 | 41,89 | 41,10 | 41,10 | -1,91% | 1.133,00 |
| 04.12.2024 | 40,92 | 42,24 | 40,92 | 41,90 | 3,61% | 2.858,00 |
| 03.12.2024 | 40,27 | 40,44 | 40,27 | 40,44 | -1,00% | 6,00 |
| 02.12.2024 | 40,40 | 40,85 | 40,35 | 40,85 | 1,44% | 745,00 |
| 29.11.2024 | 40,24 | 40,31 | 40,12 | 40,27 | 0,22% | 600,00 |
| 28.11.2024 | 40,18 | 40,18 | 40,18 | 40,18 | 0,37% | 95,00 |