22,195€
-7,71%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 23,02 | 23,20 | 22,10 | 22,26 | -7,44% | - |
| 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% | - |
| 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 |