17,450€
-0,77%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 17,37 | 17,45 | 17,29 | 17,45 | -0,75% | - |
| 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 |
| 27.05.2025 | 20,31 | 20,31 | 20,31 | 20,31 | 0,40% | - |
| 26.05.2025 | 20,23 | 20,23 | 20,23 | 20,23 | 0,40% | - |
| 23.05.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -1,13% | - |
| 22.05.2025 | 20,17 | 20,38 | 20,17 | 20,38 | 1,14% | 68,00 |
| 21.05.2025 | 20,42 | 20,59 | 20,15 | 20,15 | -2,18% | 467,00 |
| 20.05.2025 | 20,36 | 20,60 | 20,36 | 20,60 | -1,25% | 483,00 |
| 19.05.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -0,10% | - |
| 16.05.2025 | 20,88 | 20,88 | 20,88 | 20,88 | -1,18% | - |
| 15.05.2025 | 21,13 | 21,13 | 21,13 | 21,13 | -3,52% | - |
| 14.05.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,77% | - |
| 13.05.2025 | 24,19 | 24,19 | 22,07 | 22,07 | -3,03% | 150,00 |
| 12.05.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 1,56% | - |
| 09.05.2025 | 22,41 | 22,41 | 22,41 | 22,41 | 2,66% | - |
| 08.05.2025 | 21,83 | 21,83 | 21,83 | 21,83 | 3,07% | - |
| 07.05.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 0,71% | - |
| 06.05.2025 | 21,03 | 21,03 | 21,03 | 21,03 | 0,57% | - |
| 05.05.2025 | 20,82 | 20,91 | 20,82 | 20,91 | 1,55% | 47,00 |
| 02.05.2025 | 20,59 | 20,59 | 20,59 | 20,59 | -2,42% | - |
| 30.04.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,42% | - |
| 29.04.2025 | 21,19 | 21,19 | 21,19 | 21,19 | 0,90% | - |
| 28.04.2025 | 20,96 | 21,00 | 20,96 | 21,00 | 0,10% | 100,00 |
| 25.04.2025 | 20,98 | 20,98 | 20,98 | 20,98 | 3,15% | - |
| 24.04.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -0,49% | - |
| 23.04.2025 | 20,44 | 20,44 | 20,44 | 20,44 | 8,35% | - |
| 22.04.2025 | 18,87 | 18,87 | 18,87 | 18,87 | -6,52% | - |
| 17.04.2025 | 20,18 | 20,18 | 20,18 | 20,18 | 0,80% | - |
| 16.04.2025 | 19,71 | 20,02 | 19,71 | 20,02 | -3,19% | 113,00 |
| 15.04.2025 | 20,68 | 20,68 | 20,68 | 20,68 | -0,96% | - |
| 14.04.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 2,60% | - |