40,190$
0,07%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 36,33 | 36,33 | 34,92 | 35,50 | -2,20% | 720.295,00 |
| 24.09.2024 | 36,03 | 36,79 | 35,74 | 36,30 | 1,45% | 685.196,00 |
| 23.09.2024 | 35,22 | 35,82 | 34,83 | 35,78 | 1,65% | 1.044.166,00 |
| 20.09.2024 | 33,81 | 35,28 | 33,57 | 35,20 | 2,55% | 1.417.559,00 |
| 19.09.2024 | 34,81 | 35,00 | 34,24 | 34,33 | 1,46% | 574.139,00 |
| 18.09.2024 | 33,96 | 34,98 | 33,50 | 33,83 | -1,20% | 483.163,00 |
| 17.09.2024 | 34,78 | 34,78 | 34,06 | 34,24 | -0,93% | 473.076,00 |
| 16.09.2024 | 33,99 | 34,65 | 33,76 | 34,56 | 1,02% | 736.332,00 |
| 13.09.2024 | 33,87 | 34,40 | 33,69 | 34,21 | 2,79% | 543.575,00 |
| 12.09.2024 | 34,39 | 34,58 | 33,23 | 33,28 | -2,15% | 443.015,00 |
| 11.09.2024 | 33,52 | 34,08 | 33,15 | 34,01 | 0,77% | 493.367,00 |
| 10.09.2024 | 34,67 | 34,78 | 33,61 | 33,75 | -2,71% | 634.289,00 |
| 09.09.2024 | 34,62 | 34,86 | 34,29 | 34,69 | -0,26% | 753.046,00 |
| 06.09.2024 | 36,25 | 36,34 | 34,65 | 34,78 | -3,87% | 363.082,00 |
| 05.09.2024 | 36,66 | 37,02 | 35,89 | 36,18 | -1,44% | 432.425,00 |
| 04.09.2024 | 36,51 | 36,78 | 35,66 | 36,71 | 0,19% | 912.839,00 |
| 03.09.2024 | 37,41 | 37,93 | 36,60 | 36,64 | -3,09% | 502.740,00 |
| 30.08.2024 | 38,02 | 38,05 | 37,61 | 37,81 | -0,11% | 692.610,00 |
| 29.08.2024 | 37,61 | 38,19 | 37,50 | 37,85 | 1,88% | 361.600,00 |
| 28.08.2024 | 37,93 | 37,94 | 37,02 | 37,15 | -2,08% | 347.919,00 |
| 27.08.2024 | 38,35 | 38,42 | 37,71 | 37,94 | -1,04% | 407.658,00 |
| 26.08.2024 | 38,41 | 38,96 | 37,89 | 38,34 | -0,39% | 317.852,00 |
| 23.08.2024 | 37,56 | 38,56 | 37,05 | 38,49 | 3,72% | 494.994,00 |
| 22.08.2024 | 37,45 | 37,59 | 36,71 | 37,11 | -0,70% | 322.435,00 |
| 21.08.2024 | 37,79 | 38,19 | 37,05 | 37,37 | -0,37% | 474.294,00 |
| 20.08.2024 | 38,72 | 39,05 | 37,45 | 37,51 | -3,32% | 357.169,00 |
| 19.08.2024 | 37,30 | 38,92 | 37,13 | 38,80 | 3,33% | 713.292,00 |
| 16.08.2024 | 37,48 | 37,89 | 37,33 | 37,55 | -0,74% | 534.195,00 |
| 15.08.2024 | 37,35 | 37,91 | 37,29 | 37,83 | 3,45% | 498.440,00 |
| 14.08.2024 | 36,96 | 37,12 | 36,44 | 36,57 | 0,27% | 421.229,00 |
| 13.08.2024 | 35,53 | 36,78 | 35,30 | 36,47 | 3,81% | 718.805,00 |
| 12.08.2024 | 36,03 | 36,09 | 34,77 | 35,13 | -2,85% | 448.756,00 |
| 09.08.2024 | 36,70 | 37,03 | 36,09 | 36,16 | -1,77% | 472.017,00 |
| 08.08.2024 | 36,17 | 37,06 | 35,69 | 36,81 | 1,49% | 547.725,00 |
| 07.08.2024 | 35,56 | 39,44 | 35,25 | 36,27 | 9,71% | 2.273.545,00 |
| 06.08.2024 | 33,85 | 33,85 | 32,95 | 33,06 | -1,14% | 1.572.621,00 |
| 05.08.2024 | 33,22 | 34,84 | 32,99 | 33,44 | -5,22% | 963.168,00 |
| 02.08.2024 | 34,31 | 35,33 | 33,34 | 35,28 | -1,31% | 953.892,00 |
| 01.08.2024 | 37,63 | 37,80 | 35,66 | 35,75 | -9,13% | 1.674.948,00 |
| 31.07.2024 | 39,91 | 39,96 | 39,09 | 39,34 | -0,51% | 721.156,00 |
| 30.07.2024 | 39,04 | 40,08 | 38,88 | 39,54 | 2,38% | 748.563,00 |
| 29.07.2024 | 39,69 | 39,99 | 38,47 | 38,62 | -2,13% | 603.963,00 |
| 26.07.2024 | 40,31 | 40,31 | 39,33 | 39,46 | -0,63% | 344.054,00 |
| 25.07.2024 | 39,15 | 40,54 | 38,99 | 39,71 | 2,27% | 331.228,00 |
| 24.07.2024 | 40,20 | 40,58 | 38,78 | 38,83 | -3,48% | 238.273,00 |
| 23.07.2024 | 40,11 | 40,53 | 39,86 | 40,23 | 0,60% | 578.051,00 |
| 22.07.2024 | 40,05 | 40,24 | 38,60 | 39,99 | -0,02% | 981.510,00 |
| 19.07.2024 | 40,57 | 40,81 | 39,86 | 40,00 | -0,79% | 451.918,00 |
| 18.07.2024 | 40,70 | 41,19 | 39,99 | 40,32 | -1,22% | 924.124,00 |
| 17.07.2024 | 40,72 | 41,30 | 40,41 | 40,82 | -1,07% | 428.350,00 |
| 16.07.2024 | 40,28 | 41,39 | 39,51 | 41,26 | 2,59% | 602.769,00 |
| 15.07.2024 | 40,57 | 40,88 | 40,09 | 40,22 | -0,05% | 600.346,00 |
| 12.07.2024 | 40,53 | 41,18 | 40,21 | 40,24 | 0,25% | 353.173,00 |
| 11.07.2024 | 40,43 | 41,24 | 39,68 | 40,14 | 2,45% | 995.410,00 |
| 10.07.2024 | 40,52 | 40,66 | 38,28 | 39,18 | -1,36% | 1.280.508,00 |
| 09.07.2024 | 41,09 | 41,09 | 39,30 | 39,72 | -3,26% | 1.188.257,00 |
| 08.07.2024 | 41,88 | 41,88 | 40,75 | 41,06 | -2,12% | 510.691,00 |
| 05.07.2024 | 41,50 | 42,50 | 41,22 | 41,95 | -0,02% | 442.791,00 |
| 03.07.2024 | 42,77 | 42,98 | 41,82 | 41,96 | -1,78% | 254.621,00 |
| 02.07.2024 | 43,03 | 43,72 | 42,29 | 42,72 | -1,04% | 550.084,00 |
| 01.07.2024 | 43,23 | 43,45 | 42,49 | 43,17 | -0,12% | 732.270,00 |
| 28.06.2024 | 43,16 | 44,28 | 42,99 | 43,22 | 1,22% | 1.669.837,00 |
| 27.06.2024 | 40,59 | 42,90 | 40,40 | 42,70 | 5,29% | 1.363.032,00 |
| 26.06.2024 | 37,75 | 41,88 | 37,19 | 40,56 | 6,75% | 3.807.282,00 |
| 25.06.2024 | 38,57 | 38,65 | 37,73 | 37,99 | -1,35% | 716.619,00 |
| 24.06.2024 | 37,82 | 38,58 | 37,82 | 38,51 | 1,02% | 794.350,00 |
| 21.06.2024 | 36,66 | 38,55 | 36,57 | 38,12 | 3,50% | 4.600.709,00 |
| 20.06.2024 | 36,32 | 36,89 | 35,77 | 36,83 | 1,38% | 815.289,00 |
| 18.06.2024 | 36,42 | 36,81 | 36,05 | 36,33 | -1,09% | 1.014.802,00 |
| 17.06.2024 | 36,55 | 36,89 | 35,66 | 36,73 | 0,33% | 1.082.408,00 |
| 14.06.2024 | 37,20 | 37,29 | 36,07 | 36,61 | -3,02% | 1.502.858,00 |
| 13.06.2024 | 38,62 | 38,62 | 37,26 | 37,75 | -1,85% | 981.332,00 |
| 12.06.2024 | 39,22 | 39,28 | 38,07 | 38,46 | 0,47% | 556.101,00 |
| 11.06.2024 | 37,44 | 38,41 | 37,29 | 38,28 | 1,62% | 634.115,00 |
| 10.06.2024 | 37,52 | 38,67 | 37,34 | 37,67 | 0,08% | 783.057,00 |
| 07.06.2024 | 35,75 | 37,75 | 35,39 | 37,64 | 4,50% | 1.056.718,00 |
| 06.06.2024 | 35,35 | 36,25 | 35,08 | 36,02 | -0,36% | 958.702,00 |
| 05.06.2024 | 35,60 | 36,57 | 35,33 | 36,15 | 2,82% | 728.341,00 |
| 04.06.2024 | 35,81 | 36,04 | 35,13 | 35,16 | -1,15% | 912.424,00 |
| 03.06.2024 | 36,43 | 36,71 | 35,44 | 35,57 | -1,58% | 1.047.629,00 |
| 31.05.2024 | 36,21 | 36,65 | 35,76 | 36,14 | 0,33% | 588.387,00 |
| 30.05.2024 | 37,77 | 37,77 | 35,68 | 36,02 | -3,96% | 1.166.641,00 |
| 29.05.2024 | 37,13 | 37,95 | 36,61 | 37,51 | -0,52% | 1.373.416,00 |
| 28.05.2024 | 37,87 | 37,94 | 37,18 | 37,70 | -0,84% | 928.776,00 |