31,710$
-2,97%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 32,93 | 33,24 | 31,52 | 31,71 | -2,97% | 789.728,00 |
| 20.02.2025 | 33,61 | 33,78 | 32,02 | 32,68 | -3,08% | 1.213.901,00 |
| 19.02.2025 | 33,92 | 34,10 | 33,31 | 33,72 | -1,35% | 1.034.058,00 |
| 18.02.2025 | 35,74 | 35,75 | 34,01 | 34,18 | -3,85% | 1.300.568,00 |
| 14.02.2025 | 34,72 | 35,93 | 34,08 | 35,55 | 2,10% | 1.545.975,00 |
| 13.02.2025 | 35,30 | 36,45 | 33,70 | 34,82 | -5,35% | 1.799.076,00 |
| 12.02.2025 | 37,37 | 37,75 | 36,46 | 36,79 | -3,01% | 1.699.689,00 |
| 11.02.2025 | 37,93 | 38,48 | 37,58 | 37,93 | -0,97% | 534.895,00 |
| 10.02.2025 | 38,58 | 38,98 | 38,09 | 38,30 | 0,47% | 484.618,00 |
| 07.02.2025 | 38,50 | 38,84 | 37,85 | 38,12 | -0,37% | 527.077,00 |
| 06.02.2025 | 39,38 | 39,39 | 38,21 | 38,26 | -2,60% | 390.253,00 |
| 05.02.2025 | 38,66 | 39,33 | 38,43 | 39,28 | 1,26% | 646.821,00 |
| 04.02.2025 | 38,67 | 39,06 | 38,38 | 38,79 | 0,73% | 613.242,00 |
| 03.02.2025 | 37,32 | 38,54 | 36,97 | 38,51 | -0,03% | 615.855,00 |
| 31.01.2025 | 39,45 | 39,62 | 38,18 | 38,52 | -1,10% | 523.143,00 |
| 30.01.2025 | 38,95 | 39,34 | 38,74 | 38,95 | 0,33% | 550.720,00 |
| 29.01.2025 | 39,04 | 39,25 | 38,41 | 38,82 | -0,72% | 614.030,00 |
| 28.01.2025 | 38,81 | 39,52 | 38,33 | 39,10 | 1,32% | 704.099,00 |
| 27.01.2025 | 38,81 | 40,25 | 38,24 | 38,59 | -0,80% | 523.590,00 |
| 24.01.2025 | 38,96 | 39,25 | 38,73 | 38,90 | 0,00% | 361.304,00 |
| 23.01.2025 | 39,05 | 39,29 | 38,64 | 38,90 | -0,99% | 454.741,00 |
| 22.01.2025 | 39,71 | 39,99 | 39,14 | 39,29 | -0,63% | 590.667,00 |
| 21.01.2025 | 39,25 | 39,60 | 38,96 | 39,54 | 1,80% | 646.552,00 |
| 17.01.2025 | 39,71 | 39,81 | 38,67 | 38,84 | -2,39% | 830.583,00 |
| 16.01.2025 | 39,69 | 40,13 | 39,13 | 39,79 | -0,03% | 394.674,00 |
| 15.01.2025 | 40,41 | 40,42 | 38,99 | 39,80 | 0,38% | 545.602,00 |
| 14.01.2025 | 38,56 | 39,65 | 38,41 | 39,65 | 3,90% | 505.237,00 |
| 13.01.2025 | 38,43 | 38,55 | 37,57 | 38,16 | -2,10% | 529.940,00 |
| 10.01.2025 | 38,90 | 39,30 | 38,22 | 38,98 | -0,26% | 492.197,00 |
| 08.01.2025 | 39,11 | 39,27 | 38,50 | 39,08 | -1,34% | 512.879,00 |
| 07.01.2025 | 39,62 | 40,17 | 38,80 | 39,61 | -0,50% | 538.807,00 |
| 06.01.2025 | 39,94 | 40,54 | 39,56 | 39,81 | 0,48% | 579.110,00 |
| 03.01.2025 | 39,44 | 40,03 | 39,19 | 39,62 | 0,61% | 370.198,00 |
| 02.01.2025 | 41,06 | 41,38 | 39,34 | 39,38 | -2,11% | 548.634,00 |
| 31.12.2024 | 41,07 | 41,28 | 39,95 | 40,23 | -1,78% | 911.111,00 |
| 30.12.2024 | 40,09 | 41,31 | 39,77 | 40,96 | 1,92% | 694.164,00 |
| 27.12.2024 | 40,32 | 40,60 | 39,55 | 40,19 | -0,32% | 526.055,00 |
| 26.12.2024 | 39,76 | 40,38 | 39,65 | 40,32 | 1,28% | 364.619,00 |
| 24.12.2024 | 39,54 | 39,84 | 39,16 | 39,81 | 0,71% | 244.884,00 |
| 23.12.2024 | 39,35 | 39,60 | 38,45 | 39,53 | 0,43% | 600.745,00 |
| 20.12.2024 | 39,62 | 40,60 | 39,24 | 39,36 | -2,21% | 1.423.402,00 |
| 19.12.2024 | 40,24 | 40,63 | 39,37 | 40,25 | 0,55% | 786.610,00 |
| 18.12.2024 | 40,16 | 42,09 | 39,61 | 40,03 | 2,54% | 1.807.172,00 |
| 17.12.2024 | 39,16 | 39,26 | 38,54 | 39,04 | -0,54% | 851.084,00 |
| 16.12.2024 | 39,49 | 40,33 | 39,05 | 39,25 | -1,11% | 1.064.364,00 |
| 13.12.2024 | 40,56 | 40,75 | 39,35 | 39,69 | -2,74% | 734.520,00 |
| 12.12.2024 | 41,43 | 41,77 | 40,51 | 40,81 | -1,76% | 626.659,00 |
| 11.12.2024 | 41,91 | 42,18 | 41,40 | 41,54 | 0,14% | 716.691,00 |
| 10.12.2024 | 41,38 | 42,44 | 41,00 | 41,48 | -0,34% | 696.151,00 |
| 09.12.2024 | 43,35 | 43,53 | 41,58 | 41,62 | -4,28% | 663.413,00 |
| 06.12.2024 | 43,88 | 44,03 | 43,32 | 43,48 | 0,12% | 676.074,00 |
| 05.12.2024 | 44,13 | 44,23 | 43,35 | 43,43 | -1,16% | 597.165,00 |
| 04.12.2024 | 42,82 | 44,47 | 42,69 | 43,94 | 3,24% | 1.439.918,00 |
| 03.12.2024 | 42,29 | 42,77 | 42,17 | 42,56 | 0,02% | 631.385,00 |
| 02.12.2024 | 42,55 | 42,98 | 42,21 | 42,55 | -0,12% | 769.939,00 |
| 29.11.2024 | 42,58 | 42,91 | 42,36 | 42,60 | 0,16% | 297.425,00 |
| 27.11.2024 | 43,14 | 43,34 | 41,96 | 42,53 | -1,78% | 474.561,00 |
| 26.11.2024 | 42,69 | 43,37 | 42,46 | 43,30 | 1,31% | 551.698,00 |
| 25.11.2024 | 43,40 | 44,48 | 42,72 | 42,74 | -0,28% | 731.931,00 |
| 22.11.2024 | 42,52 | 43,09 | 42,26 | 42,86 | 4,38% | 850.864,00 |
| 20.11.2024 | 39,06 | 41,18 | 38,89 | 41,06 | 5,23% | 695.281,00 |
| 19.11.2024 | 38,57 | 39,28 | 38,33 | 39,02 | -0,79% | 909.969,00 |
| 18.11.2024 | 39,76 | 39,87 | 38,73 | 39,33 | -1,63% | 698.090,00 |
| 15.11.2024 | 40,75 | 40,75 | 39,51 | 39,98 | -1,79% | 642.923,00 |
| 14.11.2024 | 41,25 | 41,49 | 40,36 | 40,71 | -2,33% | 775.457,00 |
| 13.11.2024 | 41,80 | 42,98 | 41,53 | 41,68 | -0,19% | 723.807,00 |
| 12.11.2024 | 41,17 | 41,84 | 40,95 | 41,76 | 0,89% | 588.073,00 |
| 11.11.2024 | 41,10 | 41,79 | 40,66 | 41,39 | 2,10% | 624.014,00 |
| 08.11.2024 | 40,84 | 41,43 | 39,80 | 40,54 | -1,79% | 1.005.165,00 |
| 07.11.2024 | 40,95 | 42,88 | 39,61 | 41,28 | -0,77% | 1.151.562,00 |
| 06.11.2024 | 42,16 | 43,00 | 41,01 | 41,60 | 3,74% | 1.238.550,00 |
| 05.11.2024 | 39,86 | 40,46 | 39,12 | 40,10 | 0,55% | 1.011.955,00 |
| 04.11.2024 | 39,86 | 40,17 | 39,28 | 39,88 | -0,18% | 404.296,00 |
| 01.11.2024 | 40,75 | 40,77 | 39,91 | 39,95 | -1,16% | 577.367,00 |
| 31.10.2024 | 41,70 | 41,80 | 40,17 | 40,42 | -2,13% | 763.773,00 |
| 30.10.2024 | 41,44 | 42,27 | 41,26 | 41,30 | -0,72% | 505.358,00 |
| 29.10.2024 | 40,49 | 41,90 | 40,49 | 41,60 | 2,59% | 1.001.364,00 |
| 28.10.2024 | 39,36 | 42,52 | 38,86 | 40,55 | 4,21% | 2.805.906,00 |
| 25.10.2024 | 39,07 | 39,67 | 38,50 | 38,91 | 0,62% | 359.297,00 |
| 24.10.2024 | 38,53 | 38,94 | 38,24 | 38,67 | 1,07% | 324.617,00 |
| 23.10.2024 | 38,28 | 38,50 | 37,76 | 38,26 | -1,06% | 461.336,00 |
| 22.10.2024 | 38,93 | 39,11 | 38,54 | 38,67 | -0,82% | 297.578,00 |
| 21.10.2024 | 39,79 | 40,12 | 38,81 | 38,99 | -2,04% | 400.273,00 |
| 18.10.2024 | 40,48 | 40,59 | 39,69 | 39,80 | -0,97% | 502.284,00 |
| 17.10.2024 | 40,29 | 40,33 | 39,67 | 40,19 | 0,07% | 285.763,00 |
| 16.10.2024 | 41,59 | 41,62 | 40,07 | 40,16 | -0,25% | 753.462,00 |
| 15.10.2024 | 40,25 | 40,97 | 40,01 | 40,26 | -0,76% | 524.730,00 |
| 14.10.2024 | 40,86 | 41,10 | 40,13 | 40,57 | -0,34% | 282.202,00 |
| 11.10.2024 | 40,48 | 41,13 | 40,20 | 40,71 | 0,44% | 291.663,00 |
| 10.10.2024 | 39,50 | 40,61 | 39,35 | 40,53 | 0,65% | 356.381,00 |
| 09.10.2024 | 38,76 | 40,36 | 38,58 | 40,27 | 4,54% | 539.082,00 |
| 08.10.2024 | 38,40 | 39,02 | 38,07 | 38,52 | 0,23% | 376.689,00 |
| 07.10.2024 | 38,98 | 39,17 | 38,10 | 38,43 | -1,86% | 663.070,00 |
| 04.10.2024 | 38,44 | 39,30 | 37,90 | 39,16 | 4,07% | 476.172,00 |
| 03.10.2024 | 39,00 | 39,07 | 37,56 | 37,63 | -4,01% | 513.685,00 |
| 02.10.2024 | 38,52 | 39,54 | 38,36 | 39,20 | 0,59% | 517.459,00 |
| 01.10.2024 | 40,08 | 40,20 | 38,70 | 38,97 | -2,36% | 957.603,00 |
| 30.09.2024 | 38,27 | 40,28 | 37,68 | 39,91 | 6,83% | 1.087.067,00 |
| 27.09.2024 | 37,42 | 38,02 | 37,04 | 37,36 | 0,97% | 496.914,00 |
| 26.09.2024 | 36,20 | 37,14 | 35,35 | 37,00 | 4,23% | 536.081,00 |