15,833€
-0,39%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,91 | 15,91 | 15,90 | 15,90 | -0,50% | 100,00 |
| 14.10.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -2,20% | - |
| 13.10.2025 | 16,34 | 16,34 | 16,34 | 16,34 | -4,08% | - |
| 10.10.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 7,82% | - |
| 09.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 3,20% | - |
| 08.10.2025 | 15,31 | 15,31 | 15,31 | 15,31 | -3,32% | - |
| 07.10.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 0,83% | - |
| 06.10.2025 | 15,83 | 15,83 | 15,70 | 15,70 | -1,16% | 584,00 |
| 03.10.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 0,28% | - |
| 02.10.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,38% | - |
| 01.10.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -4,22% | - |
| 30.09.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -0,27% | - |
| 29.09.2025 | 16,52 | 16,52 | 16,52 | 16,52 | -0,81% | - |
| 26.09.2025 | 16,47 | 16,66 | 16,47 | 16,66 | 1,18% | 100,00 |
| 25.09.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -0,84% | - |
| 24.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -5,44% | - |
| 23.09.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 2,15% | - |
| 22.09.2025 | 17,19 | 17,19 | 17,19 | 17,19 | 0,73% | - |
| 19.09.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 3,08% | - |
| 18.09.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 0,42% | - |
| 17.09.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 0,18% | - |
| 16.09.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -1,02% | - |
| 15.09.2025 | 16,61 | 16,62 | 16,61 | 16,62 | -2,55% | 17,00 |
| 12.09.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 1,11% | - |
| 11.09.2025 | 16,66 | 16,91 | 16,59 | 16,87 | -2,89% | - |
| 10.09.2025 | 17,37 | 17,37 | 17,37 | 17,37 | 0,30% | - |
| 08.09.2025 | 17,29 | 17,42 | 17,04 | 17,32 | 1,93% | - |
| 05.09.2025 | 16,99 | 16,99 | 16,99 | 16,99 | -2,64% | - |
| 04.09.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 0,95% | - |
| 03.09.2025 | 17,29 | 17,29 | 17,29 | 17,29 | -1,71% | - |
| 02.09.2025 | 17,59 | 17,59 | 17,59 | 17,59 | 0,06% | - |
| 01.09.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -1,21% | - |
| 29.08.2025 | 17,79 | 17,79 | 17,79 | 17,79 | 0,96% | - |
| 28.08.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 2,09% | - |
| 27.08.2025 | 17,26 | 17,26 | 17,26 | 17,26 | 0,12% | - |
| 26.08.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -2,27% | - |
| 25.08.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 2,17% | - |
| 22.08.2025 | 17,27 | 17,27 | 17,27 | 17,27 | -0,43% | - |
| 21.08.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -3,69% | - |
| 20.08.2025 | 18,01 | 18,01 | 18,01 | 18,01 | -1,50% | - |
| 19.08.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,91% | - |
| 18.08.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 1,31% | - |
| 15.08.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -3,01% | - |
| 14.08.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 6,04% | - |
| 13.08.2025 | 17,39 | 17,39 | 17,39 | 17,39 | 2,08% | 35,00 |
| 12.08.2025 | 16,07 | 17,03 | 16,07 | 17,03 | 11,67% | 70,00 |
| 11.08.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -10,45% | - |
| 08.08.2025 | 17,03 | 17,03 | 17,03 | 17,03 | -0,32% | - |
| 07.08.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -1,67% | - |
| 06.08.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -3,15% | - |
| 05.08.2025 | 17,93 | 17,94 | 17,93 | 17,94 | 2,05% | 30,00 |
| 04.08.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -4,12% | - |
| 01.08.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -4,01% | - |
| 31.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,08% | - |
| 30.07.2025 | 19,51 | 19,51 | 19,51 | 19,51 | -0,05% | - |
| 29.07.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 0,72% | - |
| 28.07.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 1,33% | - |
| 25.07.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -1,32% | - |
| 24.07.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -0,13% | - |
| 23.07.2025 | 19,36 | 19,40 | 19,36 | 19,40 | 0,23% | 1.022,00 |
| 22.07.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 1,20% | - |
| 21.07.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -0,21% | - |
| 18.07.2025 | 19,17 | 19,17 | 19,17 | 19,17 | -0,96% | - |
| 17.07.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,49% | - |
| 16.07.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -1,33% | - |
| 15.07.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 0,15% | - |
| 14.07.2025 | 19,49 | 19,49 | 19,49 | 19,49 | -4,90% | - |
| 11.07.2025 | 20,49 | 20,49 | 20,49 | 20,49 | -5,31% | - |
| 10.07.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 4,49% | - |
| 09.07.2025 | 20,71 | 20,71 | 20,71 | 20,71 | 2,02% | - |
| 08.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -1,07% | - |
| 07.07.2025 | 20,52 | 20,52 | 20,52 | 20,52 | -0,15% | - |
| 04.07.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 1,18% | - |
| 03.07.2025 | 20,31 | 20,31 | 20,31 | 20,31 | -0,20% | - |
| 02.07.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 4,39% | - |
| 01.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,65% | - |
| 30.06.2025 | 19,37 | 19,37 | 19,37 | 19,37 | -1,87% | - |
| 27.06.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -1,10% | - |
| 26.06.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -0,55% | - |
| 25.06.2025 | 20,07 | 20,07 | 20,07 | 20,07 | -0,20% | - |
| 24.06.2025 | 20,11 | 20,11 | 20,11 | 20,11 | -0,94% | - |
| 23.06.2025 | 20,18 | 20,30 | 20,18 | 20,30 | 0,05% | 200,00 |
| 20.06.2025 | 20,29 | 20,29 | 20,29 | 20,29 | -0,34% | - |
| 19.06.2025 | 20,36 | 20,36 | 20,36 | 20,36 | 0,69% | - |
| 18.06.2025 | 20,22 | 20,22 | 20,22 | 20,22 | 0,15% | - |
| 17.06.2025 | 20,19 | 20,19 | 20,19 | 20,19 | -0,64% | - |
| 16.06.2025 | 20,32 | 20,32 | 20,32 | 20,32 | 0,84% | - |
| 13.06.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -2,47% | - |
| 12.06.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -2,22% | - |
| 11.06.2025 | 21,13 | 21,13 | 21,13 | 21,13 | -0,33% | - |
| 10.06.2025 | 20,57 | 21,20 | 20,57 | 21,20 | 2,81% | 48,00 |
| 09.06.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 1,98% | - |
| 06.06.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -0,59% | - |
| 05.06.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -3,19% | - |
| 04.06.2025 | 21,01 | 21,01 | 21,01 | 21,01 | 4,01% | - |
| 03.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,30% | - |
| 02.06.2025 | 19,94 | 19,94 | 19,94 | 19,94 | -1,38% | - |
| 30.05.2025 | 20,04 | 20,22 | 20,04 | 20,22 | 0,15% | 63,00 |
| 29.05.2025 | 20,19 | 20,19 | 20,19 | 20,19 | -1,03% | - |
| 28.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,44% | 200,00 |