37,785€
-2,16%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 38,56 | 38,56 | 38,45 | 38,45 | -0,44% | 100,00 |
| 16.01.2025 | 38,62 | 38,62 | 38,62 | 38,62 | 0,60% | - |
| 15.01.2025 | 38,39 | 38,39 | 38,39 | 38,39 | 3,23% | - |
| 14.01.2025 | 37,19 | 37,19 | 37,19 | 37,19 | -0,67% | - |
| 13.01.2025 | 37,77 | 37,77 | 37,44 | 37,44 | -0,40% | 25,00 |
| 10.01.2025 | 37,59 | 37,59 | 37,59 | 37,59 | -0,19% | - |
| 09.01.2025 | 37,66 | 37,66 | 37,66 | 37,66 | -1,31% | - |
| 08.01.2025 | 38,16 | 38,16 | 38,16 | 38,16 | 0,50% | - |
| 07.01.2025 | 38,01 | 38,01 | 37,97 | 37,97 | -0,84% | 15,00 |
| 06.01.2025 | 38,29 | 38,29 | 38,29 | 38,29 | 0,03% | - |
| 03.01.2025 | 38,28 | 38,28 | 38,28 | 38,28 | -3,58% | - |
| 02.01.2025 | 38,76 | 39,70 | 38,76 | 39,70 | 3,79% | 25,00 |
| 30.12.2024 | 38,25 | 38,25 | 38,25 | 38,25 | -1,16% | - |
| 27.12.2024 | 38,67 | 38,70 | 38,67 | 38,70 | 2,44% | 89,00 |
| 23.12.2024 | 37,78 | 37,78 | 37,78 | 37,78 | -1,79% | - |
| 20.12.2024 | 38,47 | 38,47 | 38,47 | 38,47 | 0,29% | - |
| 19.12.2024 | 38,36 | 38,36 | 38,36 | 38,36 | 2,29% | - |
| 18.12.2024 | 36,98 | 37,50 | 36,98 | 37,50 | 0,00% | 100,00 |
| 17.12.2024 | 37,15 | 37,50 | 37,15 | 37,50 | -0,24% | 198,00 |
| 16.12.2024 | 37,59 | 37,59 | 37,59 | 37,59 | -3,57% | - |
| 13.12.2024 | 38,97 | 38,98 | 38,97 | 38,98 | -0,74% | 45,00 |
| 12.12.2024 | 39,27 | 39,27 | 39,27 | 39,27 | -0,03% | - |
| 11.12.2024 | 39,28 | 39,28 | 39,28 | 39,28 | -1,55% | - |
| 10.12.2024 | 39,16 | 39,90 | 39,16 | 39,90 | -2,73% | 72,00 |
| 09.12.2024 | 41,02 | 41,02 | 41,02 | 41,02 | 0,02% | - |
| 06.12.2024 | 41,01 | 41,01 | 41,01 | 41,01 | -0,05% | - |
| 05.12.2024 | 41,49 | 41,49 | 41,03 | 41,03 | -0,34% | 325,00 |
| 04.12.2024 | 40,40 | 41,17 | 40,40 | 41,17 | 1,93% | 50,00 |
| 03.12.2024 | 40,39 | 40,39 | 40,39 | 40,39 | -0,02% | - |
| 02.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,52% | - |
| 29.11.2024 | 40,19 | 40,19 | 40,19 | 40,19 | -0,07% | - |
| 28.11.2024 | 40,22 | 40,22 | 40,22 | 40,22 | -2,07% | - |
| 27.11.2024 | 41,07 | 41,07 | 41,07 | 41,07 | 1,01% | - |
| 26.11.2024 | 40,66 | 40,66 | 40,66 | 40,66 | -2,24% | - |
| 25.11.2024 | 40,90 | 41,59 | 40,90 | 41,59 | 3,18% | 30,00 |
| 22.11.2024 | 40,31 | 40,31 | 40,31 | 40,31 | 5,22% | - |
| 21.11.2024 | 38,31 | 38,31 | 38,31 | 38,31 | 4,13% | - |
| 20.11.2024 | 36,79 | 36,79 | 36,79 | 36,79 | -0,62% | - |
| 19.11.2024 | 37,02 | 37,02 | 37,02 | 37,02 | -2,68% | - |
| 18.11.2024 | 38,04 | 38,04 | 38,04 | 38,04 | 0,11% | - |
| 15.11.2024 | 38,12 | 38,12 | 38,00 | 38,00 | -2,61% | 75,00 |
| 14.11.2024 | 39,02 | 39,02 | 39,02 | 39,02 | 0,03% | - |
| 13.11.2024 | 39,01 | 39,01 | 39,01 | 39,01 | 1,22% | - |
| 12.11.2024 | 38,54 | 38,54 | 38,54 | 38,54 | 0,10% | - |
| 11.11.2024 | 37,66 | 38,50 | 37,66 | 38,50 | 1,48% | 100,00 |
| 08.11.2024 | 37,94 | 37,94 | 37,94 | 37,94 | -1,40% | - |
| 07.11.2024 | 38,53 | 38,53 | 38,48 | 38,48 | -0,26% | 90,00 |
| 06.11.2024 | 38,58 | 38,58 | 38,58 | 38,58 | 6,22% | - |
| 05.11.2024 | 36,32 | 36,32 | 36,32 | 36,32 | -0,30% | - |
| 04.11.2024 | 36,43 | 36,43 | 36,43 | 36,43 | -1,38% | - |
| 01.11.2024 | 36,94 | 36,94 | 36,94 | 36,94 | -1,41% | - |
| 31.10.2024 | 37,47 | 37,47 | 37,47 | 37,47 | -1,89% | - |
| 30.10.2024 | 38,19 | 38,19 | 38,19 | 38,19 | 0,45% | - |
| 29.10.2024 | 36,63 | 38,02 | 36,63 | 38,02 | 5,88% | 20,00 |
| 28.10.2024 | 35,91 | 35,91 | 35,91 | 35,91 | 1,53% | - |
| 25.10.2024 | 35,37 | 35,37 | 35,37 | 35,37 | 0,28% | - |
| 24.10.2024 | 35,27 | 35,27 | 35,27 | 35,27 | -0,23% | - |
| 23.10.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -0,56% | - |
| 22.10.2024 | 35,55 | 35,55 | 35,55 | 35,55 | -1,74% | - |
| 21.10.2024 | 36,23 | 36,23 | 36,18 | 36,18 | -1,58% | 60,00 |
| 18.10.2024 | 36,76 | 36,76 | 36,76 | 36,76 | 0,41% | - |
| 17.10.2024 | 36,61 | 36,61 | 36,61 | 36,61 | -0,19% | - |
| 16.10.2024 | 36,68 | 36,68 | 36,68 | 36,68 | -0,97% | - |
| 15.10.2024 | 37,04 | 37,04 | 37,04 | 37,04 | 0,00% | - |
| 14.10.2024 | 37,04 | 37,04 | 37,04 | 37,04 | 0,49% | - |
| 11.10.2024 | 36,86 | 36,86 | 36,86 | 36,86 | 0,77% | - |
| 10.10.2024 | 36,58 | 36,58 | 36,58 | 36,58 | 5,02% | - |
| 09.10.2024 | 34,83 | 34,83 | 34,83 | 34,83 | 0,06% | - |
| 08.10.2024 | 34,81 | 34,81 | 34,81 | 34,81 | -1,86% | - |
| 07.10.2024 | 35,47 | 35,47 | 35,47 | 35,47 | 4,32% | - |
| 04.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -3,55% | - |
| 03.10.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 0,89% | - |
| 02.10.2024 | 34,94 | 34,94 | 34,94 | 34,94 | -1,88% | 40,00 |
| 01.10.2024 | 35,61 | 35,61 | 35,61 | 35,61 | 2,27% | - |
| 30.09.2024 | 34,82 | 34,82 | 34,82 | 34,82 | 5,61% | 9,00 |
| 27.09.2024 | 32,97 | 32,97 | 32,97 | 32,97 | 3,10% | - |
| 26.09.2024 | 32,05 | 32,05 | 31,98 | 31,98 | -0,68% | 100,00 |
| 25.09.2024 | 32,12 | 32,20 | 32,12 | 32,20 | 0,34% | 90,00 |
| 24.09.2024 | 32,09 | 32,09 | 32,09 | 32,09 | 1,91% | - |
| 23.09.2024 | 31,49 | 31,49 | 31,49 | 31,49 | 3,04% | - |
| 20.09.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -0,23% | - |
| 19.09.2024 | 30,63 | 30,63 | 30,63 | 30,63 | -0,13% | - |
| 18.09.2024 | 30,67 | 30,67 | 30,67 | 30,67 | -0,84% | - |
| 17.09.2024 | 30,93 | 30,93 | 30,93 | 30,93 | -0,19% | - |
| 16.09.2024 | 30,64 | 30,99 | 30,64 | 30,99 | 3,78% | 10,00 |
| 13.09.2024 | 29,86 | 29,86 | 29,86 | 29,86 | -3,08% | - |
| 12.09.2024 | 30,81 | 30,81 | 30,81 | 30,81 | 1,92% | - |
| 11.09.2024 | 30,23 | 30,23 | 30,23 | 30,23 | -3,02% | - |
| 10.09.2024 | 31,17 | 31,17 | 31,17 | 31,17 | -0,73% | - |
| 09.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,64% | - |
| 06.09.2024 | 32,25 | 32,25 | 32,25 | 32,25 | -2,06% | - |
| 05.09.2024 | 32,93 | 32,93 | 32,93 | 32,93 | 0,52% | - |
| 04.09.2024 | 32,76 | 32,76 | 32,76 | 32,76 | -3,45% | - |
| 03.09.2024 | 33,93 | 33,93 | 33,93 | 33,93 | -0,35% | - |
| 02.09.2024 | 34,00 | 34,05 | 34,00 | 34,05 | -0,26% | - |
| 30.08.2024 | 34,14 | 34,14 | 34,14 | 34,14 | 3,36% | - |
| 29.08.2024 | 33,03 | 33,03 | 33,03 | 33,03 | -2,42% | - |
| 28.08.2024 | 33,85 | 33,85 | 33,85 | 33,85 | -1,02% | - |
| 27.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,15% | - |
| 26.08.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 2,76% | - |