20,795€
2,14%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -8,70% | - |
| 10.04.2025 | 22,29 | 22,29 | 22,29 | 22,29 | 9,75% | - |
| 09.04.2025 | 20,31 | 20,31 | 20,31 | 20,31 | -4,60% | - |
| 08.04.2025 | 21,29 | 21,29 | 21,29 | 21,29 | 4,52% | - |
| 07.04.2025 | 20,37 | 20,37 | 20,37 | 20,37 | -11,16% | - |
| 04.04.2025 | 22,93 | 22,93 | 22,93 | 22,93 | -4,66% | - |
| 03.04.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -2,39% | - |
| 02.04.2025 | 24,64 | 24,64 | 24,64 | 24,64 | 1,27% | - |
| 01.04.2025 | 24,29 | 24,33 | 24,29 | 24,33 | -3,41% | 14,00 |
| 31.03.2025 | 25,19 | 25,19 | 25,19 | 25,19 | -5,30% | - |
| 28.03.2025 | 26,42 | 26,60 | 26,42 | 26,60 | -1,70% | 143,00 |
| 27.03.2025 | 27,06 | 27,06 | 27,06 | 27,06 | -0,51% | - |
| 26.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,95% | - |
| 25.03.2025 | 27,46 | 27,46 | 27,46 | 27,46 | -2,59% | - |
| 24.03.2025 | 26,19 | 28,19 | 26,19 | 28,19 | 7,97% | 87,00 |
| 21.03.2025 | 26,11 | 26,11 | 26,11 | 26,11 | -3,26% | - |
| 20.03.2025 | 26,99 | 26,99 | 26,99 | 26,99 | 1,66% | - |
| 19.03.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 0,30% | - |
| 18.03.2025 | 26,47 | 26,47 | 26,47 | 26,47 | 3,68% | - |
| 17.03.2025 | 25,53 | 25,53 | 25,53 | 25,53 | 2,99% | - |
| 14.03.2025 | 24,79 | 24,79 | 24,79 | 24,79 | -3,35% | - |
| 13.03.2025 | 25,65 | 25,65 | 25,65 | 25,65 | 1,79% | - |
| 12.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,33% | - |
| 11.03.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -4,38% | - |
| 10.03.2025 | 26,71 | 26,71 | 26,71 | 26,71 | 2,18% | - |
| 07.03.2025 | 26,14 | 26,14 | 26,14 | 26,14 | -0,91% | - |
| 06.03.2025 | 26,38 | 26,38 | 26,38 | 26,38 | -2,26% | - |
| 05.03.2025 | 26,99 | 26,99 | 26,99 | 26,99 | -0,04% | - |
| 04.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 03.03.2025 | 28,03 | 28,03 | 27,60 | 27,60 | -1,67% | 565,00 |
| 28.02.2025 | 28,07 | 28,07 | 28,07 | 28,07 | -2,57% | - |
| 27.02.2025 | 28,81 | 28,81 | 28,81 | 28,81 | -1,91% | - |
| 26.02.2025 | 29,37 | 29,37 | 29,37 | 29,37 | -1,81% | - |
| 25.02.2025 | 29,91 | 29,91 | 29,91 | 29,91 | -0,86% | - |
| 24.02.2025 | 30,17 | 30,17 | 30,17 | 30,17 | -2,71% | - |
| 21.02.2025 | 31,01 | 31,01 | 31,01 | 31,01 | -3,21% | - |
| 20.02.2025 | 32,04 | 32,04 | 32,04 | 32,04 | -1,57% | - |
| 19.02.2025 | 32,55 | 32,55 | 32,55 | 32,55 | -4,26% | - |
| 18.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,47% | - |
| 17.02.2025 | 33,86 | 34,16 | 33,86 | 34,16 | 3,05% | 93,00 |
| 14.02.2025 | 33,01 | 33,15 | 33,01 | 33,15 | -1,46% | 20,00 |
| 13.02.2025 | 33,64 | 33,64 | 33,64 | 33,64 | -7,71% | - |
| 12.02.2025 | 36,45 | 36,45 | 36,45 | 36,45 | -1,03% | - |
| 11.02.2025 | 36,83 | 36,83 | 36,83 | 36,83 | -0,32% | - |
| 10.02.2025 | 36,95 | 36,95 | 36,95 | 36,95 | 0,71% | - |
| 07.02.2025 | 36,69 | 36,69 | 36,69 | 36,69 | -2,76% | - |
| 06.02.2025 | 37,73 | 37,73 | 37,73 | 37,73 | 2,36% | - |
| 05.02.2025 | 36,86 | 36,86 | 36,86 | 36,86 | -0,91% | - |
| 04.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,78% | - |
| 03.02.2025 | 36,55 | 36,55 | 36,55 | 36,55 | -3,41% | - |
| 31.01.2025 | 37,52 | 37,84 | 37,52 | 37,84 | 1,56% | 20,00 |
| 30.01.2025 | 37,26 | 37,26 | 37,26 | 37,26 | -0,53% | - |
| 29.01.2025 | 37,46 | 37,46 | 37,46 | 37,46 | 1,68% | - |
| 28.01.2025 | 36,84 | 36,84 | 36,84 | 36,84 | -1,34% | - |
| 27.01.2025 | 36,14 | 37,34 | 36,03 | 37,34 | 1,22% | 92,00 |
| 24.01.2025 | 36,96 | 36,96 | 36,89 | 36,89 | -1,55% | 26,00 |
| 23.01.2025 | 37,47 | 37,47 | 37,47 | 37,47 | -1,50% | - |
| 22.01.2025 | 38,04 | 38,04 | 38,04 | 38,04 | 0,74% | - |
| 21.01.2025 | 37,25 | 37,76 | 37,25 | 37,76 | 0,72% | 299,00 |
| 20.01.2025 | 37,49 | 37,49 | 37,49 | 37,49 | -2,50% | - |
| 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% | - |