4,573€
-4,72%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 4,95 | 4,95 | 4,64 | 4,64 | -3,33% | 1.000,00 |
| 26.03.2026 | 4,80 | 4,80 | 4,80 | 4,80 | -2,97% | - |
| 25.03.2026 | 4,95 | 4,95 | 4,95 | 4,95 | -9,08% | - |
| 24.03.2026 | 5,44 | 5,44 | 5,44 | 5,44 | 1,53% | - |
| 23.03.2026 | 5,36 | 5,36 | 5,36 | 5,36 | -0,63% | - |
| 20.03.2026 | 5,39 | 5,39 | 5,39 | 5,39 | -1,28% | - |
| 19.03.2026 | 5,36 | 5,46 | 5,36 | 5,46 | 1,64% | 240,00 |
| 18.03.2026 | 5,37 | 5,37 | 5,37 | 5,37 | 0,49% | - |
| 17.03.2026 | 5,43 | 5,43 | 5,35 | 5,35 | -10,96% | 113,00 |
| 16.03.2026 | 6,01 | 6,01 | 6,01 | 6,01 | -0,36% | - |
| 13.03.2026 | 6,03 | 6,03 | 6,03 | 6,03 | 0,47% | - |
| 12.03.2026 | 6,00 | 6,00 | 6,00 | 6,00 | 7,72% | - |
| 11.03.2026 | 5,57 | 5,57 | 5,57 | 5,57 | -2,45% | - |
| 10.03.2026 | 5,71 | 5,71 | 5,71 | 5,71 | -2,83% | - |
| 09.03.2026 | 5,88 | 5,88 | 5,88 | 5,88 | -1,90% | - |
| 06.03.2026 | 5,99 | 5,99 | 5,99 | 5,99 | 5,61% | - |
| 05.03.2026 | 5,67 | 5,67 | 5,67 | 5,67 | 2,24% | - |
| 04.03.2026 | 5,55 | 5,55 | 5,55 | 5,55 | 6,20% | - |
| 03.03.2026 | 5,22 | 5,22 | 5,22 | 5,22 | 1,67% | - |
| 02.03.2026 | 5,14 | 5,14 | 5,14 | 5,14 | -3,09% | - |
| 27.02.2026 | 5,29 | 5,30 | 5,29 | 5,30 | -1,67% | 28,00 |
| 26.02.2026 | 5,20 | 5,39 | 5,20 | 5,39 | 5,56% | 100,00 |
| 25.02.2026 | 5,11 | 5,11 | 5,11 | 5,11 | -0,51% | - |
| 24.02.2026 | 5,13 | 5,13 | 5,13 | 5,13 | -5,94% | - |
| 23.02.2026 | 5,46 | 5,46 | 5,46 | 5,46 | -8,51% | - |
| 20.02.2026 | 5,97 | 5,97 | 5,97 | 5,97 | 0,03% | - |
| 19.02.2026 | 5,96 | 5,96 | 5,96 | 5,96 | 1,26% | - |
| 18.02.2026 | 5,89 | 5,89 | 5,89 | 5,89 | -0,77% | - |
| 17.02.2026 | 5,94 | 5,94 | 5,94 | 5,94 | -0,57% | - |
| 16.02.2026 | 5,97 | 5,97 | 5,97 | 5,97 | 0,98% | - |
| 13.02.2026 | 5,91 | 5,91 | 5,91 | 5,91 | -4,24% | - |
| 12.02.2026 | 6,17 | 6,17 | 6,17 | 6,17 | -9,76% | - |
| 11.02.2026 | 6,84 | 6,84 | 6,84 | 6,84 | -23,04% | - |
| 10.02.2026 | 8,89 | 8,89 | 8,89 | 8,89 | -1,24% | - |
| 09.02.2026 | 9,00 | 9,00 | 9,00 | 9,00 | 1,99% | - |
| 06.02.2026 | 8,83 | 8,83 | 8,83 | 8,83 | -4,58% | - |
| 05.02.2026 | 9,25 | 9,25 | 9,25 | 9,25 | 4,28% | - |
| 04.02.2026 | 8,87 | 8,87 | 8,87 | 8,87 | -10,39% | - |
| 03.02.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 1,48% | - |
| 02.02.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 1,48% | - |
| 30.01.2026 | 9,61 | 9,61 | 9,61 | 9,61 | -7,04% | - |
| 29.01.2026 | 10,34 | 10,34 | 10,34 | 10,34 | -1,01% | - |
| 28.01.2026 | 10,45 | 10,45 | 10,45 | 10,45 | -3,42% | - |
| 27.01.2026 | 10,82 | 10,82 | 10,82 | 10,82 | 2,17% | - |
| 26.01.2026 | 10,59 | 10,59 | 10,59 | 10,59 | -3,90% | - |
| 23.01.2026 | 11,02 | 11,02 | 11,02 | 11,02 | 3,72% | - |
| 22.01.2026 | 10,62 | 10,62 | 10,62 | 10,62 | 0,81% | - |
| 21.01.2026 | 10,54 | 10,54 | 10,54 | 10,54 | 0,19% | - |
| 20.01.2026 | 10,52 | 10,52 | 10,52 | 10,52 | -0,52% | - |
| 19.01.2026 | 10,57 | 10,57 | 10,57 | 10,57 | -6,71% | - |
| 16.01.2026 | 11,33 | 11,33 | 11,33 | 11,33 | -1,31% | - |
| 15.01.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -0,48% | - |
| 14.01.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -2,37% | - |
| 13.01.2026 | 11,52 | 11,82 | 11,52 | 11,82 | 0,25% | 20,00 |
| 12.01.2026 | 11,79 | 11,79 | 11,79 | 11,79 | -2,12% | - |
| 09.01.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -1,75% | - |
| 08.01.2026 | 12,26 | 12,26 | 12,26 | 12,26 | 1,49% | - |
| 07.01.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 2,07% | - |
| 06.01.2026 | 11,83 | 11,83 | 11,83 | 11,83 | -2,31% | - |
| 05.01.2026 | 12,10 | 12,11 | 12,10 | 12,11 | -6,16% | 110,00 |
| 02.01.2026 | 12,91 | 12,91 | 12,91 | 12,91 | -0,77% | - |
| 30.12.2025 | 13,01 | 13,01 | 13,01 | 13,01 | 0,19% | - |
| 29.12.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -0,80% | - |
| 23.12.2025 | 13,09 | 13,09 | 13,09 | 13,09 | -1,02% | - |
| 22.12.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -0,86% | - |
| 19.12.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 0,23% | - |
| 18.12.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -0,49% | - |
| 17.12.2025 | 13,37 | 13,37 | 13,37 | 13,37 | 1,33% | - |
| 16.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,16% | - |
| 15.12.2025 | 13,90 | 13,95 | 13,35 | 13,35 | -3,61% | 207,00 |
| 12.12.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -1,39% | - |
| 11.12.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 1,41% | - |
| 10.12.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 0,65% | - |
| 09.12.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 0,73% | - |
| 08.12.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -1,09% | - |
| 05.12.2025 | 13,81 | 13,81 | 13,81 | 13,81 | 0,66% | - |
| 04.12.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 3,43% | - |
| 03.12.2025 | 13,27 | 13,27 | 13,27 | 13,27 | -0,26% | - |
| 02.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,41% | - |
| 01.12.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -1,26% | - |
| 28.11.2025 | 13,43 | 13,53 | 13,43 | 13,53 | 1,58% | 908,00 |
| 27.11.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -3,86% | - |
| 26.11.2025 | 13,31 | 13,85 | 13,31 | 13,85 | 9,92% | 1.100,00 |
| 25.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 4,09% | - |
| 24.11.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 2,02% | - |
| 21.11.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -0,71% | - |
| 20.11.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 3,28% | - |
| 19.11.2025 | 11,57 | 11,57 | 11,57 | 11,57 | 1,14% | - |
| 18.11.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -5,49% | - |
| 17.11.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 2,80% | - |
| 14.11.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -2,40% | - |
| 13.11.2025 | 12,07 | 12,07 | 12,07 | 12,07 | -2,47% | - |
| 12.11.2025 | 12,26 | 12,37 | 12,26 | 12,37 | 1,81% | 14,00 |
| 11.11.2025 | 12,11 | 12,15 | 12,11 | 12,15 | -1,86% | 279,00 |
| 10.11.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -0,60% | - |
| 07.11.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,24% | - |
| 06.11.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -13,30% | - |
| 05.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -10,67% | - |
| 04.11.2025 | 16,13 | 16,13 | 16,12 | 16,12 | 0,72% | 28,00 |
| 03.11.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 1,88% | - |