23,720$
2,37%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,47 | 23,98 | 23,25 | 23,72 | 2,37% | 621.438,00 |
| 05.06.2025 | 23,37 | 23,68 | 23,07 | 23,17 | -0,81% | 522.384,00 |
| 04.06.2025 | 23,99 | 24,48 | 23,29 | 23,36 | -2,63% | 885.095,00 |
| 03.06.2025 | 23,26 | 24,03 | 23,11 | 23,99 | 3,14% | 608.508,00 |
| 02.06.2025 | 22,76 | 23,45 | 22,68 | 23,26 | 1,53% | 808.996,00 |
| 30.05.2025 | 22,80 | 23,05 | 22,54 | 22,91 | 0,31% | 753.828,00 |
| 29.05.2025 | 22,64 | 22,92 | 22,12 | 22,84 | 2,10% | 716.906,00 |
| 28.05.2025 | 23,18 | 23,24 | 22,22 | 22,37 | -3,66% | 609.980,00 |
| 27.05.2025 | 23,33 | 23,55 | 23,00 | 23,22 | 1,13% | 627.826,00 |
| 23.05.2025 | 22,61 | 23,09 | 22,55 | 22,96 | -0,22% | 478.979,00 |
| 22.05.2025 | 22,83 | 23,28 | 22,69 | 23,01 | 0,44% | 569.309,00 |
| 21.05.2025 | 22,96 | 23,18 | 22,72 | 22,91 | -1,93% | 676.101,00 |
| 20.05.2025 | 23,10 | 23,44 | 22,91 | 23,36 | 0,95% | 766.016,00 |
| 19.05.2025 | 23,14 | 23,46 | 23,00 | 23,14 | -2,45% | 494.723,00 |
| 16.05.2025 | 23,46 | 23,80 | 23,16 | 23,72 | 0,85% | 831.364,00 |
| 15.05.2025 | 23,74 | 23,74 | 23,11 | 23,52 | -1,34% | 1.146.253,00 |
| 14.05.2025 | 24,52 | 24,59 | 23,75 | 23,84 | -2,93% | 1.029.813,00 |
| 13.05.2025 | 25,17 | 25,47 | 23,85 | 24,56 | -8,15% | 2.121.889,00 |
| 12.05.2025 | 26,37 | 27,10 | 26,04 | 26,74 | 6,36% | 1.733.179,00 |
| 09.05.2025 | 25,38 | 25,86 | 25,11 | 25,14 | -0,36% | 2.218.599,00 |
| 08.05.2025 | 24,74 | 25,55 | 24,67 | 25,23 | 2,85% | 561.365,00 |
| 07.05.2025 | 24,50 | 24,86 | 23,69 | 24,53 | 1,91% | 618.554,00 |
| 06.05.2025 | 23,79 | 24,46 | 23,67 | 24,07 | -0,08% | 703.398,00 |
| 05.05.2025 | 23,93 | 24,63 | 23,50 | 24,09 | 1,09% | 939.433,00 |
| 02.05.2025 | 23,83 | 24,09 | 23,58 | 23,83 | 1,79% | 947.012,00 |
| 01.05.2025 | 23,98 | 24,01 | 23,29 | 23,41 | -0,89% | 965.636,00 |
| 30.04.2025 | 23,53 | 23,77 | 23,06 | 23,62 | -2,64% | 617.456,00 |
| 29.04.2025 | 24,21 | 24,63 | 24,17 | 24,26 | 0,12% | 981.545,00 |
| 28.04.2025 | 24,07 | 24,50 | 23,75 | 24,23 | 0,69% | 500.109,00 |
| 25.04.2025 | 23,69 | 24,08 | 23,51 | 24,07 | 1,20% | 579.279,00 |
| 24.04.2025 | 23,45 | 24,06 | 23,41 | 23,78 | 2,24% | 688.739,00 |
| 23.04.2025 | 23,77 | 24,71 | 23,14 | 23,26 | 1,53% | 982.502,00 |
| 22.04.2025 | 22,34 | 23,00 | 22,01 | 22,91 | 4,61% | 1.029.005,00 |
| 21.04.2025 | 22,52 | 22,72 | 21,61 | 21,90 | -2,93% | 738.778,00 |
| 17.04.2025 | 22,81 | 22,89 | 22,29 | 22,56 | -1,18% | 1.266.505,00 |
| 16.04.2025 | 22,70 | 23,30 | 22,46 | 22,83 | -1,04% | 749.021,00 |
| 15.04.2025 | 23,43 | 23,77 | 22,99 | 23,07 | -2,49% | 682.113,00 |
| 14.04.2025 | 23,85 | 24,48 | 22,96 | 23,66 | 0,38% | 863.686,00 |
| 11.04.2025 | 22,93 | 23,69 | 22,44 | 23,57 | 3,51% | 1.246.849,00 |
| 10.04.2025 | 24,04 | 24,24 | 22,57 | 22,77 | -7,85% | 960.474,00 |
| 09.04.2025 | 22,95 | 25,24 | 22,66 | 24,71 | 7,72% | 1.390.822,00 |
| 08.04.2025 | 24,14 | 24,53 | 22,33 | 22,94 | -1,42% | 1.630.868,00 |
| 07.04.2025 | 22,59 | 24,31 | 22,08 | 23,27 | -1,57% | 1.765.578,00 |
| 04.04.2025 | 24,50 | 24,93 | 23,33 | 23,64 | -7,58% | 1.290.205,00 |
| 03.04.2025 | 26,49 | 26,60 | 25,48 | 25,58 | -6,78% | 743.956,00 |
| 02.04.2025 | 26,62 | 27,52 | 26,20 | 27,44 | 2,46% | 861.731,00 |
| 01.04.2025 | 26,16 | 26,86 | 25,98 | 26,78 | 1,06% | 734.212,00 |
| 31.03.2025 | 26,90 | 27,07 | 25,98 | 26,50 | -3,95% | 913.136,00 |
| 28.03.2025 | 28,51 | 28,70 | 27,30 | 27,59 | -3,90% | 575.160,00 |
| 27.03.2025 | 29,09 | 29,43 | 28,60 | 28,71 | -1,68% | 640.990,00 |
| 26.03.2025 | 29,49 | 29,92 | 28,74 | 29,20 | -0,95% | 805.895,00 |
| 25.03.2025 | 29,80 | 29,90 | 29,07 | 29,48 | -0,74% | 751.393,00 |
| 24.03.2025 | 28,55 | 30,95 | 28,50 | 29,70 | 4,98% | 1.215.139,00 |
| 21.03.2025 | 27,96 | 28,52 | 27,50 | 28,29 | -0,21% | 2.232.879,00 |
| 20.03.2025 | 29,07 | 29,19 | 28,28 | 28,35 | -3,37% | 873.958,00 |
| 19.03.2025 | 29,03 | 29,75 | 28,86 | 29,34 | 1,00% | 712.509,00 |
| 18.03.2025 | 28,36 | 29,25 | 28,26 | 29,05 | -0,17% | 725.642,00 |
| 17.03.2025 | 27,99 | 29,24 | 27,98 | 29,10 | 3,97% | 866.938,00 |
| 14.03.2025 | 27,09 | 28,04 | 27,00 | 27,99 | 4,48% | 789.303,00 |
| 13.03.2025 | 27,82 | 27,88 | 26,77 | 26,79 | -4,63% | 698.059,00 |
| 12.03.2025 | 27,54 | 28,34 | 27,17 | 28,09 | 2,00% | 942.712,00 |
| 11.03.2025 | 28,16 | 28,32 | 27,39 | 27,54 | -1,64% | 816.203,00 |
| 10.03.2025 | 28,98 | 29,13 | 27,67 | 28,00 | -4,27% | 1.366.426,00 |
| 07.03.2025 | 28,12 | 29,27 | 28,10 | 29,25 | 3,43% | 1.014.539,00 |
| 06.03.2025 | 28,29 | 28,76 | 28,00 | 28,28 | -1,39% | 730.369,00 |
| 05.03.2025 | 28,47 | 28,74 | 27,97 | 28,68 | 0,10% | 921.858,00 |
| 04.03.2025 | 27,96 | 29,12 | 27,95 | 28,65 | 1,09% | 1.107.319,00 |
| 03.03.2025 | 29,03 | 29,14 | 27,95 | 28,34 | -2,59% | 1.103.074,00 |
| 28.02.2025 | 29,27 | 29,40 | 28,63 | 29,10 | -0,77% | 968.720,00 |
| 27.02.2025 | 30,31 | 30,56 | 29,11 | 29,32 | -2,91% | 996.299,00 |
| 26.02.2025 | 30,98 | 31,47 | 30,13 | 30,20 | -1,88% | 1.132.257,00 |
| 25.02.2025 | 31,45 | 31,60 | 30,62 | 30,78 | -2,22% | 682.814,00 |
| 24.02.2025 | 31,78 | 31,87 | 30,82 | 31,48 | -0,73% | 901.689,00 |
| 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 |