38,195€
-0,97%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 38,05 | 38,41 | 37,77 | 37,77 | -2,07% | 560,00 |
| 14.11.2024 | 39,74 | 39,74 | 38,57 | 38,57 | -3,28% | 42,00 |
| 13.11.2024 | 39,44 | 40,29 | 39,44 | 39,88 | 1,66% | 839,00 |
| 12.11.2024 | 38,62 | 39,23 | 38,62 | 39,23 | 0,36% | 75,00 |
| 11.11.2024 | 37,86 | 39,09 | 37,86 | 39,09 | 3,96% | 310,00 |
| 08.11.2024 | 38,51 | 38,51 | 37,60 | 37,60 | -4,08% | 229,00 |
| 07.11.2024 | 38,00 | 39,39 | 36,59 | 39,20 | 1,45% | 1.241,00 |
| 06.11.2024 | 39,27 | 39,27 | 38,64 | 38,64 | 5,92% | 190,00 |
| 05.11.2024 | 36,01 | 36,48 | 36,01 | 36,48 | -0,03% | 988,00 |
| 04.11.2024 | 36,85 | 36,88 | 36,11 | 36,49 | -2,07% | 290,00 |
| 01.11.2024 | 37,49 | 37,49 | 37,26 | 37,26 | -0,21% | 273,00 |
| 31.10.2024 | 37,82 | 37,82 | 37,33 | 37,34 | -3,56% | 329,00 |
| 30.10.2024 | 38,41 | 38,77 | 38,25 | 38,72 | 0,36% | 430,00 |
| 29.10.2024 | 37,19 | 39,80 | 37,19 | 38,58 | 1,39% | 1.368,00 |
| 28.10.2024 | 37,28 | 38,05 | 36,02 | 38,05 | 4,97% | 110,00 |
| 25.10.2024 | 36,08 | 36,25 | 36,08 | 36,25 | 2,03% | 175,00 |
| 24.10.2024 | 35,80 | 35,80 | 35,53 | 35,53 | 0,71% | 55,00 |
| 23.10.2024 | 35,63 | 35,63 | 35,17 | 35,28 | -2,16% | 128,00 |
| 22.10.2024 | 35,81 | 36,06 | 35,81 | 36,06 | 0,14% | 137,00 |
| 21.10.2024 | 36,11 | 36,25 | 36,01 | 36,01 | -3,20% | 267,00 |
| 18.10.2024 | 37,05 | 37,20 | 37,05 | 37,20 | 0,05% | 95,00 |
| 17.10.2024 | 37,18 | 37,18 | 37,18 | 37,18 | 0,57% | 50,00 |
| 16.10.2024 | 37,27 | 37,84 | 36,97 | 36,97 | -1,19% | 2.660,00 |
| 15.10.2024 | 37,20 | 37,76 | 36,21 | 37,42 | 0,90% | - |
| 14.10.2024 | 37,08 | 37,08 | 37,08 | 37,08 | -1,01% | 200,00 |
| 11.10.2024 | 36,86 | 37,46 | 36,79 | 37,46 | 1,16% | 184,00 |
| 10.10.2024 | 36,60 | 37,04 | 36,60 | 37,03 | 4,46% | 244,00 |
| 09.10.2024 | 35,00 | 35,45 | 35,00 | 35,45 | 0,23% | 1.250,00 |
| 08.10.2024 | 35,37 | 35,37 | 35,37 | 35,37 | 0,45% | 100,00 |
| 07.10.2024 | 35,38 | 35,38 | 35,20 | 35,21 | 1,32% | 439,00 |
| 04.10.2024 | 34,34 | 34,75 | 34,34 | 34,75 | -0,97% | 360,00 |
| 03.10.2024 | 35,09 | 35,09 | 35,09 | 35,09 | -2,04% | 10,00 |
| 02.10.2024 | 34,96 | 35,82 | 34,96 | 35,82 | 1,85% | 369,00 |
| 01.10.2024 | 36,02 | 36,11 | 35,17 | 35,17 | -2,33% | 209,00 |
| 30.09.2024 | 35,24 | 36,01 | 34,43 | 36,01 | 7,33% | 1.124,00 |
| 27.09.2024 | 32,95 | 33,55 | 32,95 | 33,55 | 4,48% | 270,00 |
| 26.09.2024 | 32,11 | 32,11 | 32,11 | 32,11 | 2,07% | 544,00 |
| 25.09.2024 | 32,16 | 32,16 | 31,46 | 31,46 | -2,57% | 25,00 |
| 24.09.2024 | 32,01 | 32,29 | 32,01 | 32,29 | 1,99% | 91,00 |
| 23.09.2024 | 31,63 | 32,15 | 31,28 | 31,66 | 1,74% | - |
| 20.09.2024 | 30,49 | 31,12 | 30,10 | 31,12 | -1,24% | 427,00 |
| 19.09.2024 | 31,02 | 31,51 | 31,02 | 31,51 | 3,45% | 305,00 |
| 18.09.2024 | 30,68 | 30,68 | 30,46 | 30,46 | -1,61% | 412,00 |
| 17.09.2024 | 31,01 | 31,01 | 30,96 | 30,96 | 0,19% | 71,00 |
| 16.09.2024 | 30,89 | 30,91 | 30,89 | 30,90 | 0,91% | 555,00 |
| 13.09.2024 | 30,10 | 30,62 | 30,10 | 30,62 | -0,33% | 713,00 |
| 12.09.2024 | 30,95 | 31,13 | 30,36 | 30,72 | 0,59% | - |
| 11.09.2024 | 30,46 | 30,74 | 29,92 | 30,54 | -0,52% | - |
| 10.09.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -1,32% | 150,00 |
| 09.09.2024 | 31,61 | 31,79 | 30,87 | 31,11 | -1,74% | - |
| 06.09.2024 | 32,32 | 32,97 | 31,49 | 31,66 | -3,59% | - |
| 05.09.2024 | 32,84 | 32,84 | 32,84 | 32,84 | 0,43% | 40,00 |
| 04.09.2024 | 33,12 | 33,12 | 32,70 | 32,70 | -3,88% | 574,00 |
| 03.09.2024 | 34,02 | 34,02 | 34,02 | 34,02 | 0,24% | 1,00 |
| 02.09.2024 | 34,19 | 34,19 | 33,94 | 33,94 | -0,73% | 234,00 |
| 30.08.2024 | 34,19 | 34,19 | 34,19 | 34,19 | 0,00% | 10,00 |
| 29.08.2024 | 34,42 | 34,42 | 34,19 | 34,19 | -0,38% | 37,00 |
| 28.08.2024 | 34,32 | 34,32 | 34,32 | 34,32 | 0,88% | 20,00 |
| 27.08.2024 | 34,36 | 34,49 | 33,69 | 34,02 | -1,16% | - |
| 26.08.2024 | 34,50 | 34,50 | 34,42 | 34,42 | 2,08% | 163,00 |
| 23.08.2024 | 33,50 | 33,99 | 33,04 | 33,72 | 1,43% | - |
| 22.08.2024 | 33,55 | 33,80 | 32,88 | 33,25 | -0,20% | - |
| 21.08.2024 | 33,91 | 33,91 | 33,31 | 33,31 | -4,39% | 94,00 |
| 20.08.2024 | 35,00 | 35,00 | 34,84 | 34,84 | 1,25% | 80,00 |
| 19.08.2024 | 34,36 | 34,41 | 34,36 | 34,41 | 0,64% | 23,00 |
| 16.08.2024 | 34,40 | 34,49 | 34,19 | 34,19 | -0,52% | 226,00 |
| 15.08.2024 | 33,52 | 34,37 | 33,52 | 34,37 | 4,18% | 10,00 |
| 14.08.2024 | 32,93 | 32,99 | 32,90 | 32,99 | -1,58% | 95,00 |
| 13.08.2024 | 33,23 | 33,52 | 33,23 | 33,52 | 2,60% | 68,00 |
| 12.08.2024 | 33,35 | 33,35 | 32,67 | 32,67 | -3,20% | 175,00 |
| 09.08.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -0,15% | 22,00 |
| 08.08.2024 | 33,42 | 33,80 | 33,42 | 33,80 | 4,26% | 115,00 |
| 07.08.2024 | 33,48 | 33,48 | 32,42 | 32,42 | 7,21% | 82,00 |
| 06.08.2024 | 31,17 | 31,17 | 30,24 | 30,24 | -3,76% | 197,00 |
| 05.08.2024 | 30,41 | 31,42 | 30,41 | 31,42 | -0,16% | 847,00 |
| 02.08.2024 | 32,42 | 32,65 | 31,47 | 31,47 | -4,87% | 566,00 |
| 01.08.2024 | 36,84 | 36,84 | 33,08 | 33,08 | -8,97% | 503,00 |
| 31.07.2024 | 37,22 | 37,22 | 36,34 | 36,34 | 0,86% | 555,00 |
| 30.07.2024 | 36,00 | 36,03 | 36,00 | 36,03 | -1,42% | 260,00 |
| 29.07.2024 | 36,55 | 36,55 | 36,55 | 36,55 | -0,14% | 40,00 |
| 26.07.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,59% | 75,00 |
| 25.07.2024 | 35,57 | 37,19 | 35,52 | 37,19 | 2,40% | 93,00 |
| 24.07.2024 | 36,63 | 36,63 | 36,32 | 36,32 | -0,68% | 110,00 |
| 23.07.2024 | 36,82 | 36,82 | 36,57 | 36,57 | -0,73% | 76,00 |
| 22.07.2024 | 37,06 | 37,19 | 36,70 | 36,84 | -0,19% | 256,00 |
| 19.07.2024 | 37,42 | 37,42 | 36,91 | 36,91 | 0,00% | 159,00 |
| 18.07.2024 | 37,35 | 37,35 | 36,91 | 36,91 | -1,02% | 350,00 |
| 17.07.2024 | 37,30 | 37,30 | 37,29 | 37,29 | -0,85% | 200,00 |
| 16.07.2024 | 37,35 | 37,61 | 37,17 | 37,61 | 1,16% | 540,00 |
| 15.07.2024 | 37,27 | 37,35 | 36,87 | 37,18 | 0,54% | 66,00 |
| 12.07.2024 | 36,70 | 37,64 | 36,70 | 36,98 | -0,48% | 127,00 |
| 11.07.2024 | 37,20 | 37,60 | 37,16 | 37,16 | 1,50% | 140,00 |
| 10.07.2024 | 36,61 | 36,61 | 36,61 | 36,61 | -0,11% | 24,00 |
| 09.07.2024 | 37,04 | 37,04 | 36,65 | 36,65 | -3,20% | 314,00 |
| 08.07.2024 | 37,72 | 37,86 | 37,72 | 37,86 | -2,07% | 295,00 |
| 05.07.2024 | 39,00 | 39,00 | 38,66 | 38,66 | -0,31% | 155,00 |
| 04.07.2024 | 38,80 | 38,88 | 38,53 | 38,78 | -1,97% | 630,00 |
| 03.07.2024 | 39,98 | 39,98 | 39,56 | 39,56 | -0,33% | 150,00 |
| 02.07.2024 | 39,71 | 40,07 | 39,69 | 39,69 | -1,76% | 32,00 |
| 01.07.2024 | 40,47 | 40,47 | 39,82 | 40,40 | -1,70% | 388,00 |