6,730$
6,15%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 6,35 | 6,86 | 6,35 | 6,73 | 6,15% | 2.437.804,00 |
| 22.06.2026 | 6,62 | 6,80 | 6,28 | 6,34 | -5,79% | 2.156.130,00 |
| 18.06.2026 | 6,77 | 6,86 | 6,45 | 6,73 | -0,59% | 4.061.424,00 |
| 17.06.2026 | 6,83 | 7,12 | 6,68 | 6,77 | -2,31% | 2.039.953,00 |
| 16.06.2026 | 7,12 | 7,36 | 6,89 | 6,93 | -3,48% | 1.649.845,00 |
| 15.06.2026 | 7,40 | 7,53 | 7,10 | 7,18 | 0,49% | 1.908.596,00 |
| 12.06.2026 | 7,11 | 7,32 | 6,91 | 7,15 | 0,04% | 1.278.605,00 |
| 11.06.2026 | 7,02 | 7,29 | 6,82 | 7,14 | -0,94% | 1.552.344,00 |
| 10.06.2026 | 6,99 | 7,29 | 6,92 | 7,21 | 1,69% | 1.273.481,00 |
| 09.06.2026 | 7,17 | 7,35 | 6,74 | 7,09 | -3,41% | 1.579.446,00 |
| 08.06.2026 | 7,41 | 7,60 | 7,32 | 7,34 | -2,26% | 1.154.374,00 |
| 05.06.2026 | 7,79 | 7,95 | 7,35 | 7,51 | -3,47% | 1.622.256,00 |
| 04.06.2026 | 7,89 | 7,97 | 7,61 | 7,78 | 1,50% | 1.507.293,00 |
| 03.06.2026 | 8,16 | 8,23 | 7,56 | 7,67 | -9,07% | 2.315.393,00 |
| 02.06.2026 | 8,10 | 8,44 | 7,98 | 8,43 | -3,66% | 2.400.905,00 |
| 01.06.2026 | 8,52 | 8,96 | 8,34 | 8,75 | 4,42% | 2.839.850,00 |
| 29.05.2026 | 7,50 | 8,53 | 7,50 | 8,38 | 12,63% | 4.526.723,00 |
| 28.05.2026 | 7,13 | 7,50 | 7,02 | 7,44 | 5,68% | 1.502.381,00 |
| 27.05.2026 | 7,03 | 7,23 | 6,97 | 7,04 | -2,09% | 1.538.940,00 |
| 26.05.2026 | 7,21 | 7,49 | 7,09 | 7,19 | -1,10% | 1.913.154,00 |
| 22.05.2026 | 7,09 | 7,45 | 7,09 | 7,27 | 2,68% | 1.733.500,00 |
| 21.05.2026 | 7,19 | 7,20 | 6,85 | 7,08 | -3,15% | 2.258.746,00 |
| 20.05.2026 | 6,77 | 7,32 | 6,60 | 7,31 | 5,03% | 2.387.377,00 |
| 19.05.2026 | 6,74 | 7,22 | 6,68 | 6,96 | 3,42% | 2.550.055,00 |
| 18.05.2026 | 6,38 | 6,86 | 6,22 | 6,73 | 3,54% | 2.220.213,00 |
| 15.05.2026 | 6,30 | 6,58 | 6,25 | 6,50 | 4,33% | 1.252.532,00 |
| 14.05.2026 | 6,10 | 6,38 | 6,01 | 6,23 | 0,81% | 1.427.889,00 |
| 13.05.2026 | 6,43 | 6,43 | 6,05 | 6,18 | -5,86% | 1.709.995,00 |
| 12.05.2026 | 6,57 | 6,65 | 6,35 | 6,57 | 3,06% | 1.747.498,00 |
| 11.05.2026 | 6,78 | 6,90 | 6,21 | 6,37 | -7,81% | 2.244.274,00 |
| 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 |