41,400€
0,46%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 41,22 | 42,09 | 40,57 | 41,50 | 1,13% | - |
| 17.04.2024 | 41,58 | 42,73 | 40,72 | 41,04 | -1,32% | - |
| 16.04.2024 | 43,04 | 44,04 | 40,85 | 41,59 | -3,43% | - |
| 15.04.2024 | 45,16 | 45,59 | 42,76 | 43,06 | -4,40% | - |
| 12.04.2024 | 46,96 | 47,20 | 44,62 | 45,04 | -2,68% | - |
| 11.04.2024 | 46,57 | 47,25 | 45,77 | 46,28 | -0,59% | - |
| 10.04.2024 | 46,42 | 46,93 | 45,23 | 46,56 | 0,46% | - |
| 09.04.2024 | 45,04 | 46,78 | 44,85 | 46,34 | 2,94% | - |
| 08.04.2024 | 45,02 | 45,52 | 44,09 | 45,02 | 0,01% | 70,00 |
| 05.04.2024 | 44,41 | 45,42 | 43,85 | 45,01 | 1,67% | - |
| 04.04.2024 | 44,99 | 46,03 | 43,89 | 44,27 | -1,39% | - |
| 03.04.2024 | 44,83 | 45,19 | 44,15 | 44,90 | -0,16% | - |
| 02.04.2024 | 45,72 | 45,81 | 44,15 | 44,97 | -0,97% | - |
| 28.03.2024 | 44,93 | 46,22 | 44,20 | 45,41 | 1,99% | - |
| 27.03.2024 | 45,61 | 46,15 | 43,52 | 44,52 | -2,31% | - |
| 26.03.2024 | 44,39 | 46,25 | 43,71 | 45,58 | 1,96% | - |
| 25.03.2024 | 45,54 | 45,65 | 43,65 | 44,70 | -1,57% | - |
| 22.03.2024 | 46,53 | 47,13 | 44,53 | 45,42 | -3,16% | - |
| 21.03.2024 | 47,01 | 47,82 | 46,13 | 46,90 | -0,59% | - |
| 20.03.2024 | 46,79 | 48,04 | 46,30 | 47,18 | 0,32% | - |
| 19.03.2024 | 46,89 | 48,29 | 46,17 | 47,03 | -2,72% | - |
| 18.03.2024 | 46,44 | 51,05 | 45,41 | 48,34 | -5,11% | - |
| 15.03.2024 | 47,17 | 50,95 | 45,30 | 50,95 | 11,39% | - |
| 14.03.2024 | 48,57 | 48,79 | 44,39 | 45,74 | -6,26% | - |
| 13.03.2024 | 49,36 | 49,45 | 47,81 | 48,79 | -0,79% | - |
| 12.03.2024 | 49,85 | 51,95 | 46,08 | 49,18 | -1,20% | 20,00 |
| 11.03.2024 | 49,25 | 52,30 | 48,32 | 49,78 | 1,02% | 28,00 |
| 08.03.2024 | 49,80 | 51,36 | 48,97 | 49,27 | -1,20% | - |
| 07.03.2024 | 49,72 | 50,81 | 49,23 | 49,87 | -0,11% | - |
| 06.03.2024 | 52,53 | 52,77 | 49,60 | 49,93 | -2,96% | - |
| 05.03.2024 | 53,96 | 54,02 | 50,98 | 51,45 | -5,00% | - |
| 04.03.2024 | 54,06 | 54,99 | 53,39 | 54,16 | 0,18% | 68,00 |
| 01.03.2024 | 54,37 | 54,64 | 52,43 | 54,06 | -0,75% | - |
| 29.02.2024 | 52,44 | 55,01 | 52,26 | 54,47 | 3,71% | - |
| 28.02.2024 | 51,95 | 53,02 | 51,03 | 52,52 | 1,19% | - |
| 27.02.2024 | 51,46 | 52,60 | 51,20 | 51,90 | 0,68% | - |
| 26.02.2024 | 50,85 | 52,39 | 50,18 | 51,55 | 1,06% | - |
| 23.02.2024 | 50,72 | 51,84 | 50,12 | 51,01 | 0,55% | - |
| 22.02.2024 | 50,90 | 51,77 | 50,25 | 50,73 | 1,12% | - |
| 21.02.2024 | 54,25 | 54,25 | 49,13 | 50,17 | -8,48% | - |
| 20.02.2024 | 55,36 | 55,42 | 53,18 | 54,82 | -1,35% | - |
| 19.02.2024 | 55,55 | 55,71 | 55,45 | 55,57 | 0,14% | - |
| 16.02.2024 | 56,17 | 56,35 | 54,31 | 55,49 | -0,88% | - |
| 15.02.2024 | 56,57 | 56,97 | 55,16 | 55,98 | -0,82% | - |
| 14.02.2024 | 54,90 | 57,06 | 54,90 | 56,44 | 2,84% | - |
| 13.02.2024 | 56,55 | 56,58 | 53,84 | 54,88 | -3,04% | - |
| 12.02.2024 | 56,92 | 57,89 | 55,17 | 56,60 | -0,67% | 100,00 |
| 09.02.2024 | 54,51 | 57,30 | 54,45 | 56,98 | 4,53% | - |
| 08.02.2024 | 50,76 | 54,86 | 47,82 | 54,51 | 3,04% | 550,00 |
| 07.02.2024 | 53,07 | 54,74 | 52,40 | 52,90 | -0,53% | - |
| 06.02.2024 | 51,68 | 53,50 | 51,20 | 53,18 | 3,08% | - |
| 05.02.2024 | 52,59 | 52,92 | 50,63 | 51,59 | -2,40% | - |
| 02.02.2024 | 52,35 | 53,25 | 51,33 | 52,86 | 1,83% | - |
| 01.02.2024 | 51,08 | 52,40 | 50,36 | 51,91 | 1,90% | - |
| 31.01.2024 | 53,24 | 53,84 | 50,48 | 50,94 | -4,98% | 85,00 |
| 30.01.2024 | 53,22 | 54,41 | 52,14 | 53,61 | 0,83% | - |
| 29.01.2024 | 51,16 | 53,81 | 50,78 | 53,17 | 5,77% | 10,00 |
| 26.01.2024 | 50,78 | 51,48 | 49,94 | 50,27 | -1,68% | - |
| 25.01.2024 | 50,74 | 52,02 | 50,08 | 51,13 | 0,77% | - |
| 24.01.2024 | 50,74 | 52,40 | 50,11 | 50,74 | 0,44% | - |
| 23.01.2024 | 50,37 | 51,73 | 49,67 | 50,52 | 0,18% | - |
| 22.01.2024 | 50,26 | 51,82 | 49,70 | 50,43 | 0,83% | 120,00 |
| 19.01.2024 | 50,58 | 51,52 | 49,32 | 50,02 | -0,96% | - |
| 18.01.2024 | 49,92 | 51,06 | 49,22 | 50,50 | 1,11% | - |
| 17.01.2024 | 49,70 | 50,26 | 48,06 | 49,95 | -0,23% | - |
| 16.01.2024 | 50,18 | 51,10 | 49,35 | 50,06 | -0,42% | - |
| 15.01.2024 | 50,34 | 50,38 | 50,20 | 50,27 | -0,02% | - |
| 12.01.2024 | 49,25 | 50,72 | 49,00 | 50,28 | 2,03% | - |
| 11.01.2024 | 49,68 | 50,73 | 48,31 | 49,28 | -0,59% | - |
| 10.01.2024 | 49,27 | 50,50 | 47,99 | 49,57 | 0,58% | - |
| 09.01.2024 | 48,30 | 50,73 | 48,01 | 49,29 | 1,99% | - |
| 08.01.2024 | 46,95 | 48,60 | 46,88 | 48,33 | 2,72% | - |
| 05.01.2024 | 47,48 | 48,41 | 46,60 | 47,05 | -0,95% | - |
| 04.01.2024 | 48,49 | 49,57 | 47,17 | 47,50 | -1,93% | - |
| 03.01.2024 | 50,12 | 50,18 | 48,13 | 48,43 | -3,66% | - |
| 02.01.2024 | 51,77 | 51,89 | 49,63 | 50,27 | -4,17% | 20,00 |
| 29.12.2023 | 52,22 | 52,58 | 52,22 | 52,46 | 0,00% | - |
| 28.12.2023 | 52,66 | 53,11 | 51,75 | 52,46 | -0,30% | 15,00 |
| 27.12.2023 | 53,07 | 53,40 | 51,93 | 52,62 | -2,81% | 287,00 |
| 22.12.2023 | 53,50 | 54,89 | 52,47 | 54,14 | 1,84% | - |
| 21.12.2023 | 53,40 | 54,29 | 52,12 | 53,16 | -0,19% | - |
| 20.12.2023 | 53,72 | 54,86 | 52,80 | 53,26 | -0,50% | - |
| 19.12.2023 | 53,74 | 55,00 | 53,10 | 53,53 | -0,98% | - |
| 18.12.2023 | 54,52 | 54,63 | 53,13 | 54,06 | -0,84% | 110,00 |
| 15.12.2023 | 53,63 | 55,47 | 53,18 | 54,52 | 1,83% | - |
| 14.12.2023 | 52,91 | 54,48 | 51,64 | 53,54 | 1,50% | 8,00 |
| 13.12.2023 | 52,96 | 53,67 | 51,77 | 52,75 | -0,25% | 26,00 |
| 12.12.2023 | 52,96 | 53,94 | 52,04 | 52,88 | -0,04% | 110,00 |
| 11.12.2023 | 52,59 | 53,51 | 52,08 | 52,90 | 0,38% | 160,00 |
| 08.12.2023 | 51,77 | 53,21 | 51,45 | 52,70 | 1,70% | - |
| 07.12.2023 | 51,67 | 52,28 | 50,26 | 51,82 | 0,17% | - |
| 06.12.2023 | 52,45 | 53,71 | 51,48 | 51,73 | -1,00% | - |
| 05.12.2023 | 51,57 | 52,79 | 51,19 | 52,25 | 0,83% | - |
| 04.12.2023 | 51,37 | 52,66 | 51,11 | 51,82 | 0,56% | - |
| 01.12.2023 | 49,57 | 51,86 | 48,70 | 51,53 | 3,59% | - |
| 30.11.2023 | 50,10 | 50,89 | 48,27 | 49,75 | -0,49% | - |
| 29.11.2023 | 47,98 | 50,39 | 47,97 | 49,99 | 4,25% | - |
| 28.11.2023 | 47,75 | 49,20 | 47,23 | 47,95 | 0,15% | - |
| 27.11.2023 | 47,45 | 48,70 | 46,97 | 47,88 | 0,48% | - |
| 24.11.2023 | 47,59 | 48,56 | 44,14 | 47,65 | -0,01% | - |