6,910$
2,98%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 6,60 | 7,02 | 6,34 | 6,91 | 2,98% | 2.314.021,00 |
| 07.05.2026 | 6,85 | 7,04 | 6,52 | 6,71 | 2,13% | 2.002.592,00 |
| 06.05.2026 | 6,76 | 7,00 | 6,52 | 6,57 | -1,65% | 3.492.200,00 |
| 05.05.2026 | 6,53 | 6,86 | 6,50 | 6,68 | 2,85% | 2.820.368,00 |
| 04.05.2026 | 6,35 | 6,75 | 6,33 | 6,50 | 2,20% | 2.193.413,00 |
| 01.05.2026 | 6,08 | 6,41 | 6,02 | 6,36 | 7,62% | 2.921.552,00 |
| 30.04.2026 | 5,80 | 5,99 | 5,80 | 5,91 | 0,94% | 1.343.380,00 |
| 29.04.2026 | 5,86 | 5,90 | 5,74 | 5,85 | 0,52% | 1.754.694,00 |
| 28.04.2026 | 5,97 | 6,24 | 5,81 | 5,82 | -2,68% | 1.445.817,00 |
| 27.04.2026 | 5,88 | 6,04 | 5,75 | 5,98 | 1,01% | 1.534.781,00 |
| 24.04.2026 | 5,74 | 5,95 | 5,68 | 5,92 | 2,42% | 2.082.745,00 |
| 23.04.2026 | 6,12 | 6,32 | 5,75 | 5,78 | -8,54% | 1.870.743,00 |
| 22.04.2026 | 6,35 | 6,46 | 6,09 | 6,32 | -0,32% | 2.032.505,00 |
| 21.04.2026 | 5,91 | 6,69 | 5,86 | 6,34 | 9,12% | 2.705.982,00 |
| 20.04.2026 | 5,50 | 5,96 | 5,50 | 5,81 | 2,11% | 2.461.441,00 |
| 17.04.2026 | 5,89 | 5,92 | 5,63 | 5,69 | -1,30% | 1.741.458,00 |
| 16.04.2026 | 5,81 | 5,91 | 5,57 | 5,77 | -0,09% | 1.692.148,00 |
| 15.04.2026 | 5,45 | 5,81 | 5,42 | 5,77 | 7,85% | 2.202.605,00 |
| 14.04.2026 | 5,32 | 5,58 | 5,32 | 5,35 | 1,90% | 2.774.126,00 |
| 13.04.2026 | 5,04 | 5,34 | 5,01 | 5,25 | 3,55% | 3.657.220,00 |
| 10.04.2026 | 5,05 | 5,27 | 4,99 | 5,07 | 0,40% | 2.511.608,00 |
| 09.04.2026 | 5,45 | 5,45 | 4,97 | 5,05 | -8,01% | 3.068.467,00 |
| 08.04.2026 | 6,02 | 6,09 | 5,40 | 5,49 | -6,15% | 2.263.206,00 |
| 07.04.2026 | 5,73 | 5,87 | 5,64 | 5,85 | 1,21% | 1.309.172,00 |
| 06.04.2026 | 5,37 | 5,84 | 5,37 | 5,78 | 7,64% | 1.945.347,00 |
| 02.04.2026 | 5,37 | 5,54 | 5,27 | 5,37 | -1,29% | 1.468.947,00 |
| 01.04.2026 | 5,54 | 5,55 | 5,31 | 5,44 | -1,45% | 1.304.677,00 |
| 31.03.2026 | 5,46 | 5,69 | 5,40 | 5,52 | 1,47% | 1.577.232,00 |
| 30.03.2026 | 5,32 | 5,58 | 5,30 | 5,44 | 3,23% | 1.768.874,00 |
| 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 | 0,16% | 2.181.495,00 |
| 23.02.2026 | 6,51 | 6,56 | 6,07 | 6,11 | -7,00% | 2.367.654,00 |
| 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 |