5,270$
-7,62%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 5,51 | 5,60 | 5,24 | 5,27 | -7,62% | 1.861.402,00 |
| 26.03.2026 | 5,55 | 5,83 | 5,54 | 5,71 | 1,88% | 1.777.048,00 |
| 25.03.2026 | 5,79 | 5,89 | 5,47 | 5,60 | -1,93% | 1.622.418,00 |
| 24.03.2026 | 6,16 | 6,17 | 5,70 | 5,71 | -9,79% | 2.580.525,00 |
| 23.03.2026 | 6,52 | 6,52 | 6,10 | 6,33 | 0,32% | 2.036.537,00 |
| 20.03.2026 | 6,28 | 6,45 | 6,07 | 6,31 | 0,00% | 11.452.558,00 |
| 19.03.2026 | 6,13 | 6,41 | 6,13 | 6,31 | 2,02% | 2.218.863,00 |
| 18.03.2026 | 6,06 | 6,35 | 5,98 | 6,19 | 0,08% | 2.357.896,00 |
| 17.03.2026 | 6,30 | 6,68 | 6,14 | 6,18 | -1,90% | 2.231.908,00 |
| 16.03.2026 | 6,69 | 6,69 | 6,21 | 6,30 | -7,89% | 3.001.219,00 |
| 13.03.2026 | 6,88 | 6,99 | 6,59 | 6,84 | -1,44% | 1.524.435,00 |
| 12.03.2026 | 6,94 | 7,17 | 6,87 | 6,94 | -1,14% | 1.565.727,00 |
| 11.03.2026 | 6,53 | 7,03 | 6,48 | 7,02 | 8,00% | 1.702.179,00 |
| 10.03.2026 | 6,69 | 6,69 | 6,29 | 6,50 | -1,96% | 1.854.991,00 |
| 09.03.2026 | 6,77 | 6,84 | 6,55 | 6,63 | -6,42% | 1.954.301,00 |
| 06.03.2026 | 6,99 | 7,10 | 6,76 | 7,09 | 0,71% | 1.544.286,00 |
| 05.03.2026 | 6,66 | 7,10 | 6,66 | 7,04 | 5,16% | 2.204.501,00 |
| 04.03.2026 | 6,59 | 6,84 | 6,45 | 6,69 | 1,44% | 1.625.122,00 |
| 03.03.2026 | 6,13 | 6,82 | 6,11 | 6,60 | 5,35% | 1.925.544,00 |
| 02.03.2026 | 6,11 | 6,39 | 6,10 | 6,26 | 0,64% | 1.861.079,00 |
| 27.02.2026 | 6,17 | 6,28 | 5,93 | 6,22 | -2,66% | 1.998.918,00 |
| 26.02.2026 | 6,35 | 6,70 | 6,21 | 6,39 | 2,08% | 1.818.037,00 |
| 25.02.2026 | 6,18 | 6,28 | 5,92 | 6,26 | 2,29% | 1.831.349,00 |
| 24.02.2026 | 6,07 | 6,29 | 5,95 | 6,12 | -6,85% | 2.181.495,00 |
| 20.02.2026 | 7,07 | 7,36 | 6,56 | 6,57 | -7,20% | 2.100.449,00 |
| 19.02.2026 | 7,10 | 7,19 | 6,93 | 7,08 | -0,70% | 1.116.921,00 |
| 18.02.2026 | 7,05 | 7,27 | 6,88 | 7,13 | 0,71% | 1.603.060,00 |
| 17.02.2026 | 7,15 | 7,28 | 6,83 | 7,08 | -1,39% | 2.154.029,00 |
| 13.02.2026 | 7,13 | 7,36 | 7,01 | 7,18 | 1,27% | 2.027.155,00 |
| 12.02.2026 | 7,42 | 7,58 | 7,06 | 7,09 | -3,93% | 2.612.440,00 |
| 11.02.2026 | 7,93 | 8,70 | 7,20 | 7,38 | -28,97% | 6.570.949,00 |
| 10.02.2026 | 10,83 | 11,36 | 10,34 | 10,39 | -3,44% | 2.580.692,00 |
| 09.02.2026 | 10,77 | 10,93 | 10,59 | 10,76 | -0,55% | 1.348.778,00 |
| 06.02.2026 | 10,57 | 10,87 | 10,23 | 10,82 | 2,85% | 1.664.054,00 |
| 05.02.2026 | 11,11 | 11,35 | 10,43 | 10,52 | -4,71% | 1.438.229,00 |
| 04.02.2026 | 10,42 | 11,13 | 10,20 | 11,04 | 3,71% | 1.662.080,00 |
| 03.02.2026 | 11,54 | 11,72 | 10,49 | 10,65 | -9,79% | 1.534.596,00 |
| 02.02.2026 | 11,74 | 12,21 | 11,60 | 11,80 | -0,84% | 1.277.267,00 |
| 30.01.2026 | 11,78 | 12,07 | 11,58 | 11,90 | 1,54% | 1.320.102,00 |
| 29.01.2026 | 12,30 | 12,35 | 11,62 | 11,72 | -6,39% | 1.529.154,00 |
| 28.01.2026 | 12,68 | 12,86 | 12,44 | 12,52 | -0,63% | 1.094.931,00 |
| 27.01.2026 | 12,95 | 12,95 | 12,40 | 12,60 | -2,70% | 939.908,00 |
| 26.01.2026 | 12,71 | 13,01 | 12,48 | 12,95 | -1,22% | 899.500,00 |
| 22.01.2026 | 12,70 | 13,16 | 12,64 | 13,11 | 4,21% | 1.236.407,00 |
| 21.01.2026 | 12,50 | 12,79 | 12,50 | 12,58 | 0,48% | 973.967,00 |
| 20.01.2026 | 12,29 | 12,58 | 12,26 | 12,52 | -0,95% | 1.304.601,00 |
| 16.01.2026 | 13,33 | 13,33 | 12,61 | 12,64 | -4,96% | 1.784.846,00 |
| 15.01.2026 | 13,54 | 13,54 | 13,22 | 13,30 | -1,70% | 676.102,00 |
| 14.01.2026 | 13,59 | 13,97 | 13,48 | 13,53 | -1,02% | 1.007.736,00 |
| 13.01.2026 | 13,61 | 13,73 | 13,22 | 13,67 | -1,73% | 1.344.665,00 |
| 12.01.2026 | 14,09 | 14,09 | 13,63 | 13,91 | -1,28% | 833.992,00 |
| 09.01.2026 | 14,23 | 14,33 | 13,79 | 14,09 | -0,98% | 669.189,00 |
| 08.01.2026 | 14,43 | 14,60 | 14,11 | 14,23 | -2,60% | 743.748,00 |
| 07.01.2026 | 14,35 | 14,66 | 14,34 | 14,61 | 1,74% | 903.725,00 |
| 06.01.2026 | 14,01 | 14,44 | 13,98 | 14,36 | 2,21% | 874.790,00 |
| 05.01.2026 | 13,74 | 14,50 | 13,65 | 14,05 | -1,54% | 1.089.382,00 |
| 02.01.2026 | 15,21 | 15,21 | 14,25 | 14,27 | -6,12% | 1.034.658,00 |
| 31.12.2025 | 15,60 | 15,60 | 15,17 | 15,20 | -2,69% | 752.407,00 |
| 30.12.2025 | 15,36 | 15,75 | 15,24 | 15,62 | 1,36% | 940.948,00 |
| 29.12.2025 | 15,35 | 15,53 | 15,35 | 15,41 | 0,06% | 569.234,00 |
| 26.12.2025 | 15,30 | 15,42 | 15,22 | 15,40 | 0,46% | 426.277,00 |
| 24.12.2025 | 15,37 | 15,37 | 15,18 | 15,33 | 0,33% | 352.951,00 |
| 23.12.2025 | 15,39 | 15,45 | 15,06 | 15,28 | -1,42% | 807.930,00 |
| 22.12.2025 | 15,50 | 15,90 | 15,46 | 15,50 | 0,03% | 904.808,00 |
| 19.12.2025 | 15,55 | 15,63 | 15,21 | 15,50 | -1,05% | 4.849.233,00 |
| 18.12.2025 | 15,76 | 16,09 | 15,59 | 15,66 | 0,06% | 1.076.298,00 |
| 17.12.2025 | 15,66 | 15,98 | 15,51 | 15,65 | -0,38% | 989.623,00 |
| 16.12.2025 | 15,54 | 15,89 | 15,40 | 15,71 | 0,06% | 918.614,00 |
| 15.12.2025 | 16,23 | 16,40 | 15,61 | 15,70 | -3,98% | 1.378.404,00 |
| 12.12.2025 | 16,40 | 16,56 | 16,19 | 16,35 | -0,06% | 874.731,00 |
| 11.12.2025 | 16,64 | 16,88 | 16,13 | 16,36 | -1,98% | 1.027.739,00 |
| 10.12.2025 | 16,17 | 16,70 | 16,06 | 16,69 | 3,09% | 935.399,00 |
| 09.12.2025 | 16,00 | 16,28 | 15,95 | 16,19 | 0,68% | 875.897,00 |
| 08.12.2025 | 16,10 | 16,28 | 15,73 | 16,08 | 0,69% | 988.327,00 |
| 05.12.2025 | 16,36 | 16,37 | 15,90 | 15,97 | -0,93% | 790.445,00 |
| 04.12.2025 | 16,08 | 16,24 | 15,89 | 16,12 | 0,37% | 1.129.024,00 |
| 03.12.2025 | 15,39 | 16,19 | 15,29 | 16,06 | 3,68% | 1.314.369,00 |
| 02.12.2025 | 15,52 | 15,74 | 15,42 | 15,49 | 0,45% | 761.218,00 |
| 01.12.2025 | 15,44 | 15,73 | 15,20 | 15,42 | -1,66% | 1.145.101,00 |
| 28.11.2025 | 15,69 | 15,86 | 15,51 | 15,68 | 1,10% | 564.305,00 |
| 26.11.2025 | 15,35 | 16,12 | 15,35 | 15,51 | 1,17% | 1.260.299,00 |
| 25.11.2025 | 14,86 | 15,36 | 14,63 | 15,33 | 7,96% | 1.896.392,00 |
| 24.11.2025 | 13,86 | 14,27 | 13,69 | 14,20 | 3,46% | 1.238.375,00 |
| 20.11.2025 | 13,69 | 14,00 | 13,59 | 13,73 | 1,22% | 1.027.403,00 |
| 19.11.2025 | 13,45 | 13,75 | 13,21 | 13,56 | 0,74% | 1.298.921,00 |
| 18.11.2025 | 13,31 | 13,53 | 13,21 | 13,46 | 0,00% | 1.002.124,00 |
| 17.11.2025 | 13,96 | 13,96 | 13,41 | 13,46 | -2,18% | 1.281.011,00 |
| 13.11.2025 | 13,97 | 14,13 | 13,67 | 13,76 | -1,71% | 1.498.814,00 |
| 12.11.2025 | 14,29 | 14,37 | 13,98 | 14,00 | -1,27% | 1.162.096,00 |
| 11.11.2025 | 14,05 | 14,29 | 13,91 | 14,18 | 1,03% | 1.042.280,00 |
| 10.11.2025 | 14,40 | 14,45 | 13,98 | 14,04 | -1,16% | 1.448.695,00 |
| 07.11.2025 | 14,29 | 14,33 | 13,97 | 14,20 | -1,35% | 1.450.122,00 |
| 06.11.2025 | 14,24 | 14,75 | 14,13 | 14,40 | 1,23% | 1.620.151,00 |
| 05.11.2025 | 15,71 | 15,71 | 14,20 | 14,22 | -20,18% | 4.269.554,00 |
| 04.11.2025 | 18,33 | 18,47 | 17,73 | 17,82 | -4,58% | 1.422.520,00 |
| 03.11.2025 | 18,53 | 18,70 | 18,25 | 18,67 | 0,82% | 693.907,00 |
| 31.10.2025 | 18,29 | 18,72 | 18,00 | 18,52 | 1,59% | 606.527,00 |
| 30.10.2025 | 18,17 | 18,82 | 18,13 | 18,23 | -0,27% | 755.338,00 |
| 29.10.2025 | 18,53 | 18,77 | 18,05 | 18,28 | -3,43% | 1.002.575,00 |
| 28.10.2025 | 18,90 | 19,34 | 18,71 | 18,93 | 0,48% | 571.706,00 |