30,305€
-1,29%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 41,40 | 41,40 | 39,82 | 40,03 | -3,22% | 417,00 |
| 26.11.2024 | 40,96 | 41,38 | 40,96 | 41,36 | 0,19% | 41,00 |
| 25.11.2024 | 40,89 | 42,00 | 40,89 | 41,28 | 0,39% | 323,00 |
| 22.11.2024 | 40,62 | 41,13 | 40,62 | 41,12 | 2,72% | 637,00 |
| 21.11.2024 | 38,54 | 40,52 | 38,42 | 40,03 | 2,54% | - |
| 20.11.2024 | 37,00 | 39,04 | 36,82 | 39,04 | 5,60% | 477,00 |
| 19.11.2024 | 36,97 | 36,97 | 36,97 | 36,97 | 0,87% | 45,00 |
| 18.11.2024 | 38,04 | 38,04 | 36,65 | 36,65 | -2,97% | 536,00 |
| 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 |