10,570$
1,05%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,49 | 10,94 | 10,38 | 10,55 | 0,86% | 65.478,00 |
| 08.09.2026 | 10,81 | 10,88 | 10,19 | 10,46 | -4,91% | 1.996.109,00 |
| 04.09.2026 | 11,34 | 11,34 | 10,88 | 11,00 | -4,26% | 1.915.846,00 |
| 03.09.2026 | 11,49 | 11,55 | 11,02 | 11,49 | 3,79% | 1.888.922,00 |
| 02.09.2026 | 11,86 | 11,99 | 11,00 | 11,07 | -7,83% | 3.042.451,00 |
| 01.09.2026 | 12,94 | 13,18 | 12,00 | 12,01 | -10,77% | 2.026.776,00 |
| 31.08.2026 | 13,09 | 13,61 | 12,96 | 13,46 | 1,28% | 1.374.813,00 |
| 28.08.2026 | 13,16 | 13,59 | 12,96 | 13,29 | -1,56% | 1.437.070,00 |
| 27.08.2026 | 12,90 | 13,82 | 12,35 | 13,50 | 14,41% | 2.631.279,00 |
| 26.08.2026 | 11,49 | 12,01 | 11,12 | 11,80 | -2,72% | 1.022.399,00 |
| 25.08.2026 | 12,22 | 12,38 | 11,78 | 12,13 | -0,49% | 1.199.816,00 |
| 24.08.2026 | 11,97 | 12,26 | 11,73 | 12,19 | 2,87% | 1.419.659,00 |
| 21.08.2026 | 11,79 | 11,90 | 11,35 | 11,85 | 0,04% | 1.557.275,00 |
| 20.08.2026 | 12,10 | 12,43 | 11,72 | 11,85 | -2,99% | 1.423.852,00 |
| 19.08.2026 | 12,59 | 12,89 | 11,89 | 12,21 | -3,02% | 1.026.597,00 |
| 18.08.2026 | 12,49 | 12,93 | 12,47 | 12,59 | 1,74% | 2.071.820,00 |
| 17.08.2026 | 12,86 | 12,86 | 12,26 | 12,38 | -4,81% | 1.615.925,00 |
| 14.08.2026 | 13,78 | 13,90 | 12,72 | 13,00 | -5,66% | 1.700.728,00 |
| 13.08.2026 | 12,40 | 13,82 | 12,18 | 13,78 | 12,35% | 2.146.825,00 |
| 12.08.2026 | 13,00 | 13,18 | 11,69 | 12,27 | -8,20% | 3.073.841,00 |
| 11.08.2026 | 12,83 | 14,80 | 12,76 | 13,36 | 15,07% | 6.835.027,00 |
| 10.08.2026 | 11,40 | 11,83 | 11,25 | 11,61 | 0,35% | 3.261.437,00 |
| 07.08.2026 | 10,67 | 11,60 | 10,47 | 11,57 | 11,46% | 2.086.766,00 |
| 06.08.2026 | 10,40 | 10,75 | 10,06 | 10,38 | -4,42% | 2.129.811,00 |
| 05.08.2026 | 10,96 | 11,36 | 10,64 | 10,86 | 0,74% | 2.509.228,00 |
| 04.08.2026 | 10,14 | 10,82 | 10,12 | 10,78 | 5,89% | 2.594.687,00 |
| 03.08.2026 | 9,98 | 10,33 | 9,92 | 10,18 | 5,49% | 1.460.124,00 |
| 31.07.2026 | 9,34 | 9,86 | 9,32 | 9,65 | 1,79% | 1.345.664,00 |
| 30.07.2026 | 9,09 | 9,55 | 8,68 | 9,48 | 0,96% | 2.426.943,00 |
| 29.07.2026 | 9,70 | 9,97 | 9,29 | 9,39 | -2,29% | 2.976.402,00 |
| 28.07.2026 | 9,71 | 10,16 | 9,55 | 9,61 | -0,10% | 2.567.136,00 |
| 27.07.2026 | 9,64 | 10,02 | 9,47 | 9,62 | 1,37% | 2.631.562,00 |
| 24.07.2026 | 9,71 | 9,85 | 9,39 | 9,49 | -0,73% | 1.349.527,00 |
| 23.07.2026 | 10,05 | 10,19 | 9,54 | 9,56 | -3,53% | 1.883.910,00 |
| 22.07.2026 | 10,68 | 11,03 | 9,59 | 9,91 | -6,60% | 2.863.299,00 |
| 21.07.2026 | 11,16 | 11,47 | 10,16 | 10,61 | -11,25% | 3.495.724,00 |
| 20.07.2026 | 12,09 | 12,41 | 11,89 | 11,96 | -2,01% | 2.554.362,00 |
| 17.07.2026 | 11,94 | 12,62 | 11,92 | 12,20 | 0,25% | 1.911.997,00 |
| 16.07.2026 | 12,61 | 12,65 | 12,04 | 12,17 | -0,65% | 2.079.240,00 |
| 15.07.2026 | 13,10 | 13,75 | 12,20 | 12,25 | -5,55% | 2.692.796,00 |
| 14.07.2026 | 11,32 | 13,31 | 11,17 | 12,97 | 8,72% | 3.667.387,00 |
| 13.07.2026 | 11,32 | 12,00 | 11,21 | 11,93 | 6,80% | 3.339.053,00 |
| 10.07.2026 | 11,65 | 11,81 | 11,07 | 11,17 | -2,27% | 2.549.829,00 |
| 09.07.2026 | 11,02 | 11,47 | 10,63 | 11,43 | -0,35% | 2.758.119,00 |
| 08.07.2026 | 10,72 | 11,54 | 10,72 | 11,47 | 2,41% | 4.101.350,00 |
| 07.07.2026 | 10,52 | 11,87 | 10,33 | 11,20 | 6,62% | 6.913.651,00 |
| 06.07.2026 | 9,03 | 10,58 | 9,03 | 10,51 | 13,08% | 3.812.592,00 |
| 02.07.2026 | 9,00 | 9,52 | 8,95 | 9,29 | 3,57% | 2.468.784,00 |
| 01.07.2026 | 8,35 | 9,17 | 8,35 | 8,97 | 11,01% | 3.619.202,00 |
| 30.06.2026 | 7,64 | 8,15 | 7,63 | 8,08 | 3,32% | 1.650.118,00 |
| 29.06.2026 | 7,77 | 8,05 | 7,70 | 7,82 | 2,76% | 1.940.390,00 |
| 26.06.2026 | 7,04 | 7,73 | 6,89 | 7,61 | 7,64% | 4.980.175,00 |
| 25.06.2026 | 6,94 | 7,23 | 6,89 | 7,07 | -0,21% | 1.165.016,00 |
| 24.06.2026 | 6,73 | 7,09 | 6,71 | 7,09 | 5,27% | 1.468.456,00 |
| 23.06.2026 | 6,35 | 6,86 | 6,35 | 6,73 | 6,15% | 2.437.804,00 |
| 22.06.2026 | 6,62 | 6,80 | 6,28 | 6,34 | -5,79% | 2.156.130,00 |
| 18.06.2026 | 6,77 | 6,86 | 6,45 | 6,73 | -0,59% | 4.061.424,00 |
| 17.06.2026 | 6,83 | 7,12 | 6,68 | 6,77 | -2,31% | 2.039.953,00 |
| 16.06.2026 | 7,12 | 7,36 | 6,89 | 6,93 | -3,48% | 1.649.845,00 |
| 15.06.2026 | 7,40 | 7,53 | 7,10 | 7,18 | 0,56% | 1.908.596,00 |
| 12.06.2026 | 7,11 | 7,32 | 6,91 | 7,14 | -0,03% | 1.281.712,00 |
| 11.06.2026 | 7,02 | 7,29 | 6,82 | 7,14 | -0,94% | 1.552.344,00 |
| 10.06.2026 | 6,99 | 7,29 | 6,92 | 7,21 | 1,69% | 1.273.481,00 |
| 09.06.2026 | 7,17 | 7,35 | 6,74 | 7,09 | -3,41% | 1.579.446,00 |
| 08.06.2026 | 7,41 | 7,60 | 7,32 | 7,34 | -2,26% | 1.154.374,00 |
| 05.06.2026 | 7,79 | 7,95 | 7,35 | 7,51 | -3,47% | 1.624.159,00 |
| 04.06.2026 | 7,89 | 7,97 | 7,61 | 7,78 | 1,50% | 1.507.293,00 |
| 03.06.2026 | 8,16 | 8,23 | 7,56 | 7,67 | -9,07% | 2.315.393,00 |
| 02.06.2026 | 8,10 | 8,44 | 7,98 | 8,43 | -3,66% | 2.400.905,00 |
| 01.06.2026 | 8,52 | 8,96 | 8,34 | 8,75 | 4,42% | 2.839.850,00 |
| 29.05.2026 | 7,50 | 8,53 | 7,50 | 8,38 | 12,63% | 4.531.458,00 |
| 28.05.2026 | 7,13 | 7,50 | 7,02 | 7,44 | 5,68% | 1.502.381,00 |
| 27.05.2026 | 7,03 | 7,23 | 6,97 | 7,04 | -2,09% | 1.538.940,00 |
| 26.05.2026 | 7,21 | 7,49 | 7,09 | 7,19 | -1,10% | 1.913.154,00 |
| 22.05.2026 | 7,09 | 7,45 | 7,09 | 7,27 | 2,68% | 1.733.500,00 |
| 21.05.2026 | 7,19 | 7,20 | 6,85 | 7,08 | -3,15% | 2.258.746,00 |
| 20.05.2026 | 6,77 | 7,32 | 6,60 | 7,31 | 5,03% | 2.387.377,00 |
| 19.05.2026 | 6,74 | 7,22 | 6,68 | 6,96 | 3,42% | 2.550.055,00 |
| 18.05.2026 | 6,38 | 6,86 | 6,22 | 6,73 | 3,54% | 2.220.213,00 |
| 15.05.2026 | 6,30 | 6,58 | 6,25 | 6,50 | 4,33% | 1.253.413,00 |
| 14.05.2026 | 6,10 | 6,38 | 6,01 | 6,23 | 0,81% | 1.427.889,00 |
| 13.05.2026 | 6,43 | 6,43 | 6,05 | 6,18 | -5,86% | 1.709.995,00 |
| 12.05.2026 | 6,57 | 6,65 | 6,35 | 6,57 | 3,06% | 1.747.498,00 |
| 11.05.2026 | 6,78 | 6,90 | 6,21 | 6,37 | -7,68% | 2.244.274,00 |
| 08.05.2026 | 6,60 | 7,02 | 6,34 | 6,90 | 2,83% | 2.316.230,00 |
| 07.05.2026 | 6,85 | 7,04 | 6,52 | 6,71 | 2,13% | 2.002.592,00 |
| 06.05.2026 | 6,76 | 7,00 | 6,52 | 6,57 | -1,65% | 3.492.200,00 |
| 05.05.2026 | 6,53 | 6,86 | 6,50 | 6,68 | 2,85% | 2.820.368,00 |
| 04.05.2026 | 6,35 | 6,75 | 6,33 | 6,50 | 2,28% | 2.193.413,00 |
| 01.05.2026 | 6,08 | 6,41 | 6,02 | 6,35 | 7,54% | 2.922.210,00 |
| 30.04.2026 | 5,80 | 5,99 | 5,80 | 5,91 | 0,94% | 1.343.380,00 |
| 29.04.2026 | 5,86 | 5,90 | 5,74 | 5,85 | 0,52% | 1.754.694,00 |
| 28.04.2026 | 5,97 | 6,24 | 5,81 | 5,82 | -2,68% | 1.445.817,00 |
| 27.04.2026 | 5,88 | 6,04 | 5,75 | 5,98 | 0,50% | 1.534.781,00 |
| 24.04.2026 | 5,74 | 5,95 | 5,68 | 5,95 | 2,94% | 2.084.208,00 |
| 23.04.2026 | 6,12 | 6,32 | 5,75 | 5,78 | -8,54% | 1.870.743,00 |
| 22.04.2026 | 6,35 | 6,46 | 6,09 | 6,32 | -0,32% | 2.032.505,00 |
| 21.04.2026 | 5,91 | 6,69 | 5,86 | 6,34 | 9,12% | 2.705.982,00 |
| 20.04.2026 | 5,50 | 5,96 | 5,50 | 5,81 | 2,29% | 2.461.441,00 |
| 17.04.2026 | 5,89 | 5,92 | 5,63 | 5,68 | -1,47% | 1.742.063,00 |