5,367€
-0,72%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 5,38 | 5,40 | 5,36 | 5,37 | -0,63% | - |
| 26.02.2026 | 5,29 | 5,68 | 5,28 | 5,41 | 2,31% | - |
| 25.02.2026 | 5,26 | 5,28 | 5,26 | 5,28 | 2,96% | 700,00 |
| 24.02.2026 | 5,21 | 5,33 | 5,06 | 5,13 | -2,10% | - |
| 23.02.2026 | 5,24 | 5,24 | 5,24 | 5,24 | -14,54% | 16,00 |
| 20.02.2026 | 6,05 | 6,25 | 5,97 | 6,13 | 0,99% | - |
| 19.02.2026 | 6,10 | 6,10 | 6,07 | 6,07 | -0,20% | 4.302,00 |
| 18.02.2026 | 5,98 | 6,16 | 5,83 | 6,09 | 0,79% | - |
| 17.02.2026 | 6,11 | 6,11 | 6,04 | 6,04 | 0,90% | 5.163,00 |
| 16.02.2026 | 6,14 | 6,16 | 5,98 | 5,98 | 1,22% | 51,00 |
| 13.02.2026 | 6,02 | 6,14 | 5,91 | 5,91 | -1,47% | 1.762,00 |
| 12.02.2026 | 6,18 | 6,33 | 6,00 | 6,00 | -3,23% | 376,00 |
| 11.02.2026 | 6,87 | 6,94 | 6,17 | 6,20 | -34,48% | 11.127,00 |
| 10.02.2026 | 9,03 | 9,54 | 8,90 | 9,46 | 5,14% | - |
| 09.02.2026 | 9,00 | 9,00 | 9,00 | 9,00 | 2,39% | 100,00 |
| 06.02.2026 | 9,06 | 9,06 | 8,76 | 8,79 | -5,99% | 722,00 |
| 05.02.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 0,86% | 100,00 |
| 04.02.2026 | 8,88 | 9,27 | 8,75 | 9,27 | 3,41% | 6.726,00 |
| 03.02.2026 | 9,59 | 9,59 | 8,96 | 8,96 | -11,34% | 343,00 |
| 02.02.2026 | 10,04 | 10,11 | 9,81 | 10,11 | 1,79% | 485,00 |
| 30.01.2026 | 9,72 | 10,03 | 9,67 | 9,93 | -0,79% | - |
| 29.01.2026 | 10,52 | 10,64 | 9,97 | 10,01 | -6,17% | - |
| 28.01.2026 | 10,61 | 10,75 | 10,47 | 10,67 | 2,50% | - |
| 27.01.2026 | 10,99 | 11,05 | 10,41 | 10,41 | -3,59% | - |
| 26.01.2026 | 10,74 | 10,86 | 10,54 | 10,80 | 0,35% | - |
| 23.01.2026 | 11,33 | 11,33 | 10,76 | 10,76 | -1,87% | 120,00 |
| 22.01.2026 | 10,79 | 11,05 | 10,73 | 10,97 | 0,92% | - |
| 21.01.2026 | 10,87 | 10,87 | 10,87 | 10,87 | 3,08% | 20,00 |
| 20.01.2026 | 10,37 | 10,60 | 10,37 | 10,54 | -0,14% | 2.834,00 |
| 19.01.2026 | 10,56 | 10,56 | 10,56 | 10,56 | -3,87% | 400,00 |
| 16.01.2026 | 11,00 | 11,00 | 10,98 | 10,98 | -4,44% | 124,00 |
| 15.01.2026 | 11,84 | 11,84 | 11,49 | 11,49 | -2,61% | 132,00 |
| 14.01.2026 | 11,72 | 11,98 | 11,64 | 11,80 | 1,70% | - |
| 13.01.2026 | 11,52 | 11,60 | 11,43 | 11,60 | -3,17% | 97,00 |
| 12.01.2026 | 11,76 | 11,98 | 11,76 | 11,98 | -0,25% | 59,00 |
| 09.01.2026 | 12,41 | 12,41 | 12,01 | 12,01 | -1,64% | 217,00 |
| 08.01.2026 | 12,21 | 12,21 | 12,21 | 12,21 | -0,75% | 110,00 |
| 07.01.2026 | 12,27 | 12,46 | 12,12 | 12,30 | 1,01% | - |
| 06.01.2026 | 12,01 | 12,27 | 11,88 | 12,18 | -1,14% | - |
| 05.01.2026 | 11,81 | 12,32 | 11,67 | 12,32 | -4,42% | 3.845,00 |
| 02.01.2026 | 12,89 | 12,89 | 12,89 | 12,89 | -2,01% | 28,00 |
| 30.12.2025 | 13,02 | 13,16 | 13,02 | 13,16 | 0,42% | 477,00 |
| 29.12.2025 | 12,97 | 13,10 | 12,91 | 13,10 | 2,42% | 693,00 |
| 23.12.2025 | 12,88 | 12,88 | 12,79 | 12,79 | -4,32% | 103,00 |
| 22.12.2025 | 13,27 | 13,59 | 13,12 | 13,37 | -0,32% | - |
| 19.12.2025 | 13,43 | 13,44 | 13,40 | 13,41 | -0,89% | - |
| 18.12.2025 | 13,53 | 13,53 | 13,53 | 13,53 | 1,20% | 45,00 |
| 17.12.2025 | 13,37 | 13,37 | 13,37 | 13,37 | 0,83% | 1,00 |
| 16.12.2025 | 13,19 | 13,26 | 13,19 | 13,26 | -1,45% | 1.352,00 |
| 15.12.2025 | 14,03 | 14,06 | 13,42 | 13,46 | -3,01% | 227,00 |
| 12.12.2025 | 13,90 | 13,94 | 13,85 | 13,87 | -1,61% | - |
| 11.12.2025 | 14,19 | 14,19 | 14,10 | 14,10 | -0,25% | 220,00 |
| 10.12.2025 | 14,22 | 14,22 | 14,14 | 14,14 | 1,98% | 325,00 |
| 09.12.2025 | 13,89 | 13,89 | 13,75 | 13,86 | 0,51% | 554,00 |
| 08.12.2025 | 13,79 | 13,79 | 13,79 | 13,79 | -0,07% | 8,00 |
| 05.12.2025 | 13,82 | 14,01 | 13,80 | 13,80 | 1,25% | 1.028,00 |
| 04.12.2025 | 13,71 | 13,71 | 13,63 | 13,63 | 0,00% | 263,00 |
| 03.12.2025 | 13,33 | 13,66 | 13,09 | 13,63 | 1,72% | - |
| 02.12.2025 | 13,80 | 13,80 | 13,40 | 13,40 | 1,98% | 735,00 |
| 01.12.2025 | 13,44 | 13,48 | 13,12 | 13,14 | -2,52% | 2.844,00 |
| 28.11.2025 | 13,63 | 13,63 | 13,48 | 13,48 | -0,70% | 3.500,00 |
| 27.11.2025 | 13,45 | 13,58 | 13,45 | 13,58 | 0,56% | 1.500,00 |
| 26.11.2025 | 13,80 | 13,81 | 13,50 | 13,50 | 2,27% | 165,00 |
| 25.11.2025 | 12,61 | 13,20 | 12,53 | 13,20 | 10,18% | 2.328,00 |
| 24.11.2025 | 12,09 | 12,09 | 11,98 | 11,98 | -0,54% | 72,00 |
| 21.11.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 1,73% | 340,00 |
| 20.11.2025 | 12,00 | 12,22 | 11,70 | 11,84 | 2,16% | - |
| 19.11.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -0,13% | 2,00 |
| 18.11.2025 | 11,61 | 11,61 | 11,61 | 11,61 | 0,13% | 20,00 |
| 17.11.2025 | 12,26 | 12,26 | 11,59 | 11,59 | -3,09% | 5.004,00 |
| 14.11.2025 | 11,78 | 11,96 | 11,61 | 11,96 | 0,29% | 480,00 |
| 13.11.2025 | 12,18 | 12,18 | 11,93 | 11,93 | -3,56% | 422,00 |
| 12.11.2025 | 12,37 | 12,37 | 12,37 | 12,37 | 0,69% | 32,00 |
| 11.11.2025 | 12,03 | 12,28 | 12,03 | 12,28 | -1,05% | 1.057,00 |
| 10.11.2025 | 12,49 | 12,50 | 12,41 | 12,41 | -1,23% | 200,00 |
| 07.11.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 0,16% | 400,00 |
| 06.11.2025 | 12,63 | 12,75 | 12,46 | 12,55 | 1,46% | 928,00 |
| 05.11.2025 | 14,92 | 14,92 | 12,37 | 12,37 | -23,84% | 4.995,00 |
| 04.11.2025 | 16,20 | 16,24 | 16,20 | 16,24 | -0,15% | 123,00 |
| 03.11.2025 | 16,27 | 16,27 | 16,11 | 16,26 | 1,09% | 139,00 |
| 31.10.2025 | 15,72 | 16,09 | 15,72 | 16,09 | -0,65% | 411,00 |
| 30.10.2025 | 16,05 | 16,19 | 15,98 | 16,19 | 0,12% | 594,00 |
| 29.10.2025 | 16,17 | 16,17 | 16,17 | 16,17 | 0,12% | 5,00 |
| 28.10.2025 | 16,17 | 16,17 | 16,15 | 16,15 | -1,43% | 25,00 |
| 27.10.2025 | 16,60 | 16,61 | 16,38 | 16,39 | -0,49% | 386,00 |
| 24.10.2025 | 16,43 | 16,47 | 16,42 | 16,47 | 0,64% | 286,00 |
| 23.10.2025 | 16,58 | 16,58 | 16,36 | 16,36 | 0,71% | 75,00 |
| 22.10.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -3,04% | 250,00 |
| 21.10.2025 | 16,08 | 16,99 | 16,01 | 16,76 | 6,18% | 4.780,00 |
| 20.10.2025 | 15,41 | 15,82 | 15,41 | 15,78 | 3,07% | 1.501,00 |
| 17.10.2025 | 15,14 | 15,31 | 15,14 | 15,31 | -1,26% | 185,00 |
| 16.10.2025 | 15,89 | 15,90 | 15,51 | 15,51 | -2,21% | 1.443,00 |
| 15.10.2025 | 16,06 | 16,14 | 15,85 | 15,86 | 0,60% | 427,00 |
| 14.10.2025 | 15,96 | 16,09 | 15,76 | 15,76 | -0,69% | 378,00 |
| 13.10.2025 | 16,22 | 16,47 | 15,87 | 15,87 | 0,51% | 1.730,00 |
| 10.10.2025 | 17,09 | 17,09 | 15,72 | 15,79 | -2,14% | 5.859,00 |
| 09.10.2025 | 16,17 | 16,17 | 16,14 | 16,14 | 1,00% | 390,00 |
| 08.10.2025 | 15,30 | 15,98 | 15,24 | 15,98 | 4,62% | 1.532,00 |
| 07.10.2025 | 16,00 | 16,20 | 15,26 | 15,27 | -2,52% | 1.671,00 |
| 06.10.2025 | 15,98 | 16,07 | 15,67 | 15,67 | -1,26% | 458,00 |