18,460$
-0,11%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,56 | 18,66 | 18,31 | 18,46 | -0,11% | 19.394,00 |
| 14.10.2025 | 18,36 | 18,82 | 18,17 | 18,48 | -1,28% | 971.856,00 |
| 13.10.2025 | 18,87 | 18,95 | 18,11 | 18,72 | 0,54% | 815.336,00 |
| 10.10.2025 | 19,40 | 19,55 | 18,13 | 18,62 | -3,77% | 1.416.356,00 |
| 09.10.2025 | 18,34 | 20,17 | 18,04 | 19,35 | 4,93% | 2.291.032,00 |
| 08.10.2025 | 17,85 | 18,54 | 17,75 | 18,44 | 3,77% | 1.116.925,00 |
| 07.10.2025 | 18,75 | 18,81 | 17,76 | 17,77 | -4,51% | 713.862,00 |
| 06.10.2025 | 18,60 | 18,77 | 18,14 | 18,61 | 0,22% | 874.439,00 |
| 03.10.2025 | 18,67 | 18,93 | 18,49 | 18,57 | -0,43% | 115.881,00 |
| 02.10.2025 | 18,72 | 18,99 | 18,63 | 18,65 | 0,05% | 548.931,00 |
| 01.10.2025 | 18,75 | 19,06 | 18,56 | 18,64 | -0,56% | 632.393,00 |
| 30.09.2025 | 19,36 | 19,51 | 18,67 | 18,75 | -3,53% | 709.763,00 |
| 29.09.2025 | 19,63 | 19,65 | 19,15 | 19,43 | 0,21% | 598.728,00 |
| 26.09.2025 | 19,34 | 19,53 | 19,09 | 19,39 | 0,26% | 888.281,00 |
| 25.09.2025 | 19,25 | 19,36 | 19,05 | 19,34 | -0,46% | 912.497,00 |
| 24.09.2025 | 19,82 | 20,09 | 19,28 | 19,43 | -1,12% | 951.292,00 |
| 23.09.2025 | 20,88 | 20,88 | 19,57 | 19,65 | -5,57% | 1.251.380,00 |
| 22.09.2025 | 20,38 | 20,95 | 20,08 | 20,81 | 2,56% | 1.027.102,00 |
| 19.09.2025 | 20,28 | 20,33 | 19,77 | 20,29 | 0,55% | 3.507.329,00 |
| 18.09.2025 | 19,86 | 20,39 | 19,66 | 20,18 | 3,49% | 1.142.749,00 |
| 17.09.2025 | 19,69 | 20,10 | 19,23 | 19,50 | -0,66% | 1.235.577,00 |
| 16.09.2025 | 19,51 | 19,75 | 19,30 | 19,63 | 0,98% | 666.462,00 |
| 15.09.2025 | 19,67 | 19,84 | 19,34 | 19,44 | -0,61% | 690.833,00 |
| 12.09.2025 | 20,06 | 20,06 | 19,53 | 19,56 | -2,59% | 708.573,00 |
| 11.09.2025 | 19,61 | 20,08 | 19,48 | 20,08 | 3,13% | 784.745,00 |
| 10.09.2025 | 20,39 | 20,56 | 19,36 | 19,47 | -4,51% | 983.230,00 |
| 09.09.2025 | 20,59 | 20,67 | 20,19 | 20,39 | -1,02% | 654.873,00 |
| 08.09.2025 | 20,31 | 20,67 | 20,03 | 20,60 | 1,38% | 729.885,00 |
| 05.09.2025 | 19,92 | 20,62 | 19,92 | 20,32 | 2,42% | 832.501,00 |
| 04.09.2025 | 20,35 | 20,35 | 19,57 | 19,84 | -2,84% | 509.573,00 |
| 03.09.2025 | 20,08 | 20,50 | 20,01 | 20,42 | 1,24% | 652.962,00 |
| 02.09.2025 | 20,54 | 20,67 | 19,91 | 20,17 | -2,61% | 631.478,00 |
| 29.08.2025 | 20,95 | 21,26 | 20,60 | 20,71 | -0,91% | 778.094,00 |
| 28.08.2025 | 20,85 | 21,02 | 20,61 | 20,90 | 1,11% | 503.217,00 |
| 27.08.2025 | 20,24 | 20,70 | 20,24 | 20,67 | 2,63% | 575.507,00 |
| 26.08.2025 | 20,15 | 20,42 | 19,91 | 20,14 | -0,15% | 1.037.384,00 |
| 25.08.2025 | 20,68 | 20,78 | 20,15 | 20,17 | -2,80% | 429.954,00 |
| 22.08.2025 | 20,25 | 21,27 | 20,10 | 20,75 | 3,13% | 799.436,00 |
| 21.08.2025 | 20,07 | 20,25 | 19,86 | 20,12 | -0,76% | 728.228,00 |
| 20.08.2025 | 21,08 | 21,19 | 20,15 | 20,28 | -4,09% | 638.578,00 |
| 19.08.2025 | 21,48 | 21,77 | 20,99 | 21,14 | -1,49% | 611.526,00 |
| 18.08.2025 | 21,19 | 21,48 | 20,68 | 21,46 | 0,89% | 958.400,00 |
| 15.08.2025 | 21,11 | 21,57 | 20,90 | 21,27 | 1,58% | 1.006.330,00 |
| 14.08.2025 | 21,33 | 21,78 | 20,73 | 20,94 | -1,78% | 1.000.830,00 |
| 13.08.2025 | 20,24 | 21,39 | 19,80 | 21,32 | 5,86% | 1.386.193,00 |
| 12.08.2025 | 18,88 | 20,45 | 18,67 | 20,14 | 7,33% | 1.707.286,00 |
| 11.08.2025 | 17,90 | 18,78 | 17,90 | 18,77 | 4,98% | 1.933.938,00 |
| 08.08.2025 | 19,59 | 20,13 | 17,83 | 17,88 | -9,81% | 2.167.531,00 |
| 07.08.2025 | 20,28 | 20,32 | 19,21 | 19,82 | -0,85% | 1.128.779,00 |
| 06.08.2025 | 20,30 | 20,61 | 19,92 | 19,99 | -0,89% | 667.126,00 |
| 05.08.2025 | 20,86 | 20,86 | 20,07 | 20,17 | -2,75% | 987.376,00 |
| 04.08.2025 | 20,26 | 20,81 | 20,22 | 20,74 | 1,87% | 573.682,00 |
| 01.08.2025 | 21,06 | 21,06 | 20,22 | 20,36 | -3,60% | 741.936,00 |
| 31.07.2025 | 21,59 | 21,64 | 20,98 | 21,12 | -2,54% | 948.327,00 |
| 30.07.2025 | 22,65 | 22,65 | 21,41 | 21,67 | -4,03% | 1.100.244,00 |
| 29.07.2025 | 22,75 | 22,89 | 22,25 | 22,58 | -0,31% | 633.228,00 |
| 28.07.2025 | 22,85 | 23,02 | 22,59 | 22,65 | -0,26% | 518.768,00 |
| 25.07.2025 | 22,62 | 22,94 | 22,43 | 22,71 | 0,80% | 432.929,00 |
| 24.07.2025 | 22,67 | 22,90 | 22,30 | 22,53 | -1,44% | 657.304,00 |
| 23.07.2025 | 23,00 | 23,26 | 22,45 | 22,86 | 0,31% | 702.110,00 |
| 22.07.2025 | 22,67 | 23,05 | 22,59 | 22,79 | 0,53% | 823.869,00 |
| 21.07.2025 | 22,43 | 22,79 | 22,30 | 22,67 | 1,61% | 619.878,00 |
| 18.07.2025 | 22,60 | 22,73 | 22,16 | 22,31 | -0,09% | 1.211.770,00 |
| 17.07.2025 | 22,50 | 22,75 | 22,30 | 22,33 | -1,02% | 706.936,00 |
| 16.07.2025 | 22,57 | 22,70 | 22,20 | 22,56 | 0,13% | 502.113,00 |
| 15.07.2025 | 23,00 | 23,10 | 22,52 | 22,53 | -1,18% | 602.406,00 |
| 14.07.2025 | 22,86 | 23,07 | 22,71 | 22,80 | -0,83% | 588.396,00 |
| 11.07.2025 | 23,96 | 24,42 | 22,92 | 22,99 | -4,65% | 841.889,00 |
| 10.07.2025 | 25,40 | 25,57 | 24,11 | 24,11 | -5,78% | 941.591,00 |
| 09.07.2025 | 24,38 | 25,85 | 24,33 | 25,59 | 4,88% | 997.660,00 |
| 08.07.2025 | 23,98 | 24,64 | 23,88 | 24,40 | 2,13% | 754.203,00 |
| 07.07.2025 | 24,16 | 24,70 | 23,83 | 23,89 | -1,97% | 484.664,00 |
| 03.07.2025 | 24,22 | 24,53 | 24,18 | 24,37 | 1,50% | 317.341,00 |
| 02.07.2025 | 23,99 | 24,16 | 23,40 | 24,01 | -0,12% | 610.112,00 |
| 01.07.2025 | 23,14 | 24,19 | 22,86 | 24,04 | 3,98% | 818.019,00 |
| 30.06.2025 | 22,97 | 23,28 | 22,74 | 23,12 | 1,85% | 837.429,00 |
| 27.06.2025 | 23,27 | 23,34 | 22,60 | 22,70 | -1,90% | 1.400.764,00 |
| 26.06.2025 | 23,44 | 23,57 | 22,95 | 23,14 | -1,07% | 757.400,00 |
| 25.06.2025 | 23,36 | 24,26 | 23,31 | 23,39 | -0,04% | 571.674,00 |
| 24.06.2025 | 23,49 | 23,91 | 22,56 | 23,40 | 0,78% | 963.138,00 |
| 23.06.2025 | 23,05 | 23,40 | 22,75 | 23,22 | -0,73% | 575.457,00 |
| 20.06.2025 | 23,69 | 23,69 | 22,66 | 23,39 | -0,59% | 3.177.027,00 |
| 18.06.2025 | 23,18 | 23,70 | 23,15 | 23,53 | 0,84% | 932.422,00 |
| 17.06.2025 | 23,23 | 23,89 | 23,23 | 23,34 | -0,87% | 827.144,00 |
| 16.06.2025 | 23,62 | 23,90 | 23,26 | 23,54 | 0,09% | 713.356,00 |
| 13.06.2025 | 23,48 | 24,17 | 23,39 | 23,52 | -0,88% | 803.012,00 |
| 12.06.2025 | 23,97 | 24,14 | 23,64 | 23,73 | -1,17% | 437.373,00 |
| 11.06.2025 | 24,50 | 24,72 | 23,92 | 24,01 | -1,36% | 720.076,00 |
| 10.06.2025 | 23,90 | 24,49 | 23,73 | 24,34 | 3,09% | 653.603,00 |
| 09.06.2025 | 23,92 | 23,96 | 23,60 | 23,61 | -0,46% | 499.774,00 |
| 06.06.2025 | 23,47 | 23,98 | 23,25 | 23,72 | 2,37% | 723.885,00 |
| 05.06.2025 | 23,37 | 23,68 | 23,07 | 23,17 | -0,81% | 522.384,00 |
| 04.06.2025 | 23,99 | 24,48 | 23,29 | 23,36 | -2,63% | 885.095,00 |
| 03.06.2025 | 23,26 | 24,03 | 23,11 | 23,99 | 3,14% | 608.508,00 |
| 02.06.2025 | 22,76 | 23,45 | 22,68 | 23,26 | 1,35% | 808.996,00 |
| 30.05.2025 | 22,80 | 23,05 | 22,54 | 22,95 | 0,48% | 756.144,00 |
| 29.05.2025 | 22,64 | 22,92 | 22,12 | 22,84 | 2,10% | 716.906,00 |
| 28.05.2025 | 23,18 | 23,24 | 22,22 | 22,37 | -3,66% | 609.980,00 |
| 27.05.2025 | 23,33 | 23,55 | 23,00 | 23,22 | 1,13% | 627.826,00 |
| 23.05.2025 | 22,61 | 23,09 | 22,55 | 22,96 | -0,22% | 478.979,00 |