15,688€
-0,46%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,97 | 16,16 | 15,83 | 15,90 | 0,87% | - |
| 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 |
| 03.10.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -0,09% | 2,00 |
| 02.10.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -0,06% | 50,00 |
| 01.10.2025 | 15,98 | 15,98 | 15,89 | 15,89 | -0,63% | 115,00 |
| 30.09.2025 | 16,50 | 16,50 | 15,99 | 15,99 | -3,09% | 29,00 |
| 29.09.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -0,66% | 1.177,00 |
| 26.09.2025 | 16,57 | 16,65 | 16,56 | 16,61 | 0,36% | - |
| 25.09.2025 | 16,51 | 16,55 | 16,51 | 16,55 | -2,76% | 22,00 |
| 24.09.2025 | 16,85 | 17,02 | 16,85 | 17,02 | -2,18% | 200,00 |
| 23.09.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -1,25% | 86,00 |
| 22.09.2025 | 17,10 | 17,65 | 17,10 | 17,62 | 2,59% | 57,00 |
| 19.09.2025 | 17,20 | 17,20 | 17,18 | 17,18 | 2,51% | 424,00 |
| 18.09.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 0,90% | 772,00 |
| 17.09.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 0,45% | 20,00 |
| 16.09.2025 | 16,60 | 16,60 | 16,44 | 16,53 | -1,31% | 258,00 |
| 15.09.2025 | 16,60 | 16,78 | 16,60 | 16,75 | -0,36% | 29,00 |
| 12.09.2025 | 16,81 | 16,81 | 16,81 | 16,81 | -0,71% | 167,00 |
| 11.09.2025 | 16,73 | 16,93 | 16,73 | 16,93 | -0,44% | 1.532,00 |
| 10.09.2025 | 17,62 | 17,62 | 17,01 | 17,01 | -1,96% | 3.094,00 |
| 09.09.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,29% | 880,00 |
| 08.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,11% | 155,00 |
| 05.09.2025 | 17,11 | 17,11 | 17,11 | 17,11 | 0,21% | 250,00 |
| 04.09.2025 | 17,53 | 17,60 | 16,72 | 17,07 | -1,41% | - |
| 03.09.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 1,21% | 11,00 |
| 02.09.2025 | 17,68 | 17,75 | 17,04 | 17,11 | -2,99% | - |
| 01.09.2025 | 17,75 | 17,75 | 17,60 | 17,64 | -0,48% | 27,00 |
| 29.08.2025 | 17,90 | 17,90 | 17,72 | 17,72 | -0,76% | 160,00 |
| 28.08.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 0,89% | 75,00 |
| 27.08.2025 | 17,35 | 17,85 | 17,34 | 17,70 | 2,00% | - |
| 26.08.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -0,64% | 278,00 |
| 25.08.2025 | 17,68 | 17,87 | 17,31 | 17,46 | -1,37% | - |
| 22.08.2025 | 17,24 | 18,14 | 17,23 | 17,71 | 2,43% | 346,00 |
| 21.08.2025 | 17,31 | 17,31 | 17,23 | 17,29 | -2,21% | 117,00 |
| 20.08.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -2,78% | 100,00 |
| 19.08.2025 | 18,37 | 18,78 | 18,06 | 18,18 | -0,05% | - |
| 18.08.2025 | 18,08 | 18,19 | 18,08 | 18,19 | 0,83% | 914,00 |
| 15.08.2025 | 17,87 | 18,04 | 17,87 | 18,04 | -1,58% | 169,00 |
| 14.08.2025 | 18,51 | 18,51 | 18,33 | 18,33 | 5,47% | 964,00 |
| 13.08.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -0,14% | 200,00 |
| 12.08.2025 | 16,24 | 17,41 | 16,24 | 17,41 | 8,61% | 318,00 |
| 11.08.2025 | 15,40 | 16,03 | 15,29 | 16,03 | 1,30% | 485,00 |
| 08.08.2025 | 17,06 | 17,16 | 15,82 | 15,82 | -4,73% | 1.198,00 |
| 07.08.2025 | 17,17 | 17,17 | 16,61 | 16,61 | -3,82% | 454,00 |
| 06.08.2025 | 17,46 | 17,75 | 17,15 | 17,27 | -1,06% | - |
| 05.08.2025 | 17,91 | 17,91 | 17,45 | 17,45 | -1,80% | 65,00 |
| 04.08.2025 | 17,64 | 17,84 | 17,43 | 17,77 | -1,88% | 29,00 |
| 01.08.2025 | 18,37 | 18,43 | 18,11 | 18,11 | -1,92% | 770,00 |
| 31.07.2025 | 18,46 | 18,47 | 18,46 | 18,47 | -5,19% | 265,00 |
| 30.07.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 0,65% | 100,00 |
| 29.07.2025 | 19,55 | 19,60 | 19,35 | 19,35 | -0,95% | 1.291,00 |
| 28.07.2025 | 19,38 | 19,65 | 19,38 | 19,54 | 0,48% | 2.716,00 |
| 25.07.2025 | 19,19 | 19,61 | 19,04 | 19,44 | 2,14% | - |
| 24.07.2025 | 19,55 | 19,55 | 19,00 | 19,04 | -1,63% | 148,00 |
| 23.07.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,57% | 26,00 |
| 22.07.2025 | 19,39 | 19,60 | 19,39 | 19,46 | 0,26% | 1.796,00 |
| 21.07.2025 | 19,29 | 19,53 | 19,29 | 19,41 | 0,60% | 72,00 |
| 18.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,80% | 267,00 |
| 17.07.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,08% | 881,00 |
| 16.07.2025 | 19,23 | 19,54 | 19,23 | 19,47 | -0,59% | 365,00 |
| 15.07.2025 | 19,71 | 19,71 | 19,58 | 19,58 | -0,25% | 184,00 |
| 14.07.2025 | 19,68 | 19,68 | 19,63 | 19,63 | -4,80% | 407,00 |
| 11.07.2025 | 20,62 | 20,62 | 20,62 | 20,62 | -0,43% | 10,00 |
| 10.07.2025 | 20,93 | 21,19 | 20,71 | 20,71 | -3,76% | 913,00 |
| 09.07.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 3,44% | 240,00 |
| 08.07.2025 | 20,40 | 21,11 | 20,37 | 20,81 | 1,99% | - |
| 07.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,71% | 59,00 |
| 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 |