38,005€
-2,60%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 33,33 | 33,33 | 33,33 | 33,33 | -0,09% | - |
| 22.08.2024 | 33,36 | 33,36 | 33,36 | 33,36 | -1,68% | - |
| 21.08.2024 | 33,93 | 33,93 | 33,93 | 33,93 | -2,84% | - |
| 20.08.2024 | 34,92 | 34,92 | 34,92 | 34,92 | 3,41% | - |
| 19.08.2024 | 33,77 | 33,77 | 33,77 | 33,77 | -1,86% | - |
| 16.08.2024 | 34,41 | 34,41 | 34,41 | 34,41 | 3,71% | - |
| 15.08.2024 | 33,18 | 33,18 | 33,18 | 33,18 | 0,45% | - |
| 14.08.2024 | 33,03 | 33,03 | 33,03 | 33,03 | 2,99% | - |
| 13.08.2024 | 32,07 | 32,07 | 32,07 | 32,07 | -2,79% | - |
| 12.08.2024 | 32,99 | 32,99 | 32,99 | 32,99 | -1,52% | - |
| 09.08.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 1,70% | - |
| 08.08.2024 | 32,94 | 32,94 | 32,94 | 32,94 | 1,42% | - |
| 07.08.2024 | 32,48 | 32,48 | 32,48 | 32,48 | 5,25% | - |
| 06.08.2024 | 30,86 | 30,86 | 30,86 | 30,86 | 0,72% | - |
| 05.08.2024 | 30,37 | 30,64 | 30,37 | 30,64 | -5,64% | 300,00 |
| 02.08.2024 | 32,47 | 32,47 | 32,47 | 32,47 | -10,97% | - |
| 01.08.2024 | 36,47 | 36,47 | 36,47 | 36,47 | -1,22% | - |
| 31.07.2024 | 36,85 | 36,92 | 36,85 | 36,92 | 3,97% | 75,00 |
| 30.07.2024 | 35,51 | 35,51 | 35,51 | 35,51 | -2,61% | - |
| 29.07.2024 | 36,46 | 36,46 | 36,46 | 36,46 | -0,36% | - |
| 26.07.2024 | 36,59 | 36,59 | 36,59 | 36,59 | 2,78% | - |
| 25.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,79% | - |
| 24.07.2024 | 36,62 | 36,62 | 36,62 | 36,62 | -0,49% | - |
| 23.07.2024 | 36,43 | 36,80 | 36,43 | 36,80 | 0,22% | 299,00 |
| 22.07.2024 | 36,72 | 36,72 | 36,72 | 36,72 | -0,65% | - |
| 19.07.2024 | 36,96 | 36,96 | 36,96 | 36,96 | -0,62% | - |
| 18.07.2024 | 37,31 | 37,31 | 37,19 | 37,19 | 0,54% | 5,00 |
| 17.07.2024 | 37,45 | 37,45 | 36,99 | 36,99 | 0,41% | 90,00 |
| 16.07.2024 | 36,84 | 36,84 | 36,84 | 36,84 | -0,41% | - |
| 15.07.2024 | 36,87 | 36,99 | 36,87 | 36,99 | 0,71% | 110,00 |
| 12.07.2024 | 36,73 | 36,73 | 36,73 | 36,73 | -1,74% | - |
| 11.07.2024 | 35,93 | 37,38 | 35,93 | 37,38 | 0,97% | 514,00 |
| 10.07.2024 | 36,58 | 37,02 | 36,58 | 37,02 | -2,17% | 90,00 |
| 09.07.2024 | 37,84 | 37,84 | 37,84 | 37,84 | -1,61% | - |
| 08.07.2024 | 38,54 | 38,54 | 38,43 | 38,46 | -0,83% | 614,00 |
| 05.07.2024 | 38,77 | 38,78 | 38,77 | 38,78 | -0,08% | 10,00 |
| 04.07.2024 | 38,81 | 38,81 | 38,81 | 38,81 | -1,95% | - |
| 03.07.2024 | 39,58 | 39,58 | 39,58 | 39,58 | -0,53% | - |
| 02.07.2024 | 39,79 | 39,79 | 39,79 | 39,79 | -1,85% | - |
| 01.07.2024 | 40,54 | 40,54 | 40,54 | 40,54 | 1,76% | 110,00 |