12,108€
-0,84%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |