41,985€
0,07%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 41,93 | 41,98 | 41,92 | 41,98 | 0,05% | - |
| 22.04.2024 | 41,78 | 42,66 | 41,33 | 41,96 | 0,82% | 157,00 |
| 19.04.2024 | 41,09 | 41,73 | 40,93 | 41,62 | 0,40% | - |
| 18.04.2024 | 41,21 | 41,80 | 40,81 | 41,45 | 0,97% | 35,00 |
| 17.04.2024 | 41,58 | 41,97 | 40,96 | 41,05 | -1,26% | 125,00 |
| 16.04.2024 | 43,04 | 43,11 | 41,11 | 41,58 | -3,50% | 978,00 |
| 15.04.2024 | 45,16 | 45,45 | 43,01 | 43,09 | -4,17% | 443,00 |
| 12.04.2024 | 46,98 | 47,13 | 44,86 | 44,96 | -4,00% | - |
| 11.04.2024 | 46,57 | 47,04 | 46,05 | 46,84 | 0,60% | 50,00 |
| 10.04.2024 | 46,42 | 46,71 | 45,51 | 46,56 | 0,38% | 32,00 |
| 09.04.2024 | 45,05 | 46,52 | 44,85 | 46,38 | 3,11% | 15,00 |
| 08.04.2024 | 44,99 | 45,70 | 44,34 | 44,98 | -0,29% | 162,00 |
| 05.04.2024 | 44,39 | 45,28 | 44,09 | 45,11 | 2,02% | 6,00 |
| 04.04.2024 | 45,00 | 45,77 | 44,14 | 44,22 | -1,46% | 428,00 |
| 03.04.2024 | 45,05 | 45,09 | 44,41 | 44,87 | -0,32% | 44,00 |
| 02.04.2024 | 45,71 | 45,90 | 44,39 | 45,02 | -0,92% | 472,00 |
| 28.03.2024 | 44,95 | 46,08 | 44,62 | 45,44 | 1,07% | 35,00 |
| 27.03.2024 | 45,63 | 45,92 | 44,71 | 44,96 | -1,32% | 314,00 |
| 26.03.2024 | 44,25 | 45,98 | 43,97 | 45,56 | 2,71% | 405,00 |
| 25.03.2024 | 45,54 | 45,69 | 44,21 | 44,36 | -2,56% | 384,00 |
| 22.03.2024 | 46,55 | 46,84 | 45,34 | 45,52 | -1,96% | 85,00 |
| 21.03.2024 | 47,01 | 47,61 | 46,41 | 46,43 | -0,91% | 23,00 |
| 20.03.2024 | 46,78 | 47,68 | 46,58 | 46,86 | 0,04% | 110,00 |
| 19.03.2024 | 46,89 | 47,30 | 46,45 | 46,84 | -0,30% | 132,00 |
| 18.03.2024 | 46,20 | 47,09 | 45,60 | 46,98 | 1,71% | 100,00 |
| 15.03.2024 | 47,17 | 47,41 | 45,57 | 46,19 | -2,28% | 394,00 |
| 14.03.2024 | 48,61 | 48,85 | 46,84 | 47,27 | -2,57% | 300,00 |
| 13.03.2024 | 49,36 | 49,59 | 48,10 | 48,51 | -1,43% | 1.126,00 |
| 12.03.2024 | 49,85 | 50,20 | 49,09 | 49,22 | -0,94% | 1.655,00 |
| 11.03.2024 | 49,23 | 50,34 | 48,61 | 49,68 | 0,81% | 69,00 |
| 08.03.2024 | 49,80 | 51,07 | 49,25 | 49,28 | -1,15% | 76,00 |
| 07.03.2024 | 49,72 | 50,51 | 49,53 | 49,86 | -0,23% | 15,00 |
| 06.03.2024 | 52,55 | 52,79 | 49,89 | 49,97 | -2,99% | 435,00 |
| 05.03.2024 | 53,94 | 54,28 | 51,27 | 51,51 | -4,96% | 20,00 |
| 04.03.2024 | 54,08 | 54,66 | 53,49 | 54,20 | 0,26% | 120,00 |
| 01.03.2024 | 54,38 | 54,64 | 52,76 | 54,06 | -0,46% | 504,00 |
| 29.02.2024 | 52,46 | 54,71 | 52,14 | 54,31 | 3,39% | 44,00 |
| 28.02.2024 | 51,93 | 52,72 | 51,34 | 52,53 | 1,12% | 10,00 |
| 27.02.2024 | 51,46 | 52,29 | 51,26 | 51,95 | 0,80% | 26,00 |
| 26.02.2024 | 50,86 | 52,10 | 50,44 | 51,54 | 1,14% | 253,00 |
| 23.02.2024 | 50,71 | 51,56 | 50,36 | 50,96 | 0,41% | 34,00 |
| 22.02.2024 | 50,92 | 51,50 | 50,57 | 50,75 | 1,18% | - |
| 21.02.2024 | 54,25 | 54,25 | 49,44 | 50,16 | -7,84% | 1.152,00 |
| 20.02.2024 | 55,38 | 55,42 | 53,49 | 54,43 | -2,05% | 315,00 |
| 19.02.2024 | 55,57 | 55,71 | 55,28 | 55,57 | 0,16% | 4,00 |
| 16.02.2024 | 56,17 | 56,37 | 54,66 | 55,48 | -0,88% | - |
| 15.02.2024 | 56,57 | 56,95 | 55,50 | 55,97 | -0,94% | 406,00 |
| 14.02.2024 | 55,16 | 56,73 | 54,86 | 56,50 | 2,90% | 134,00 |
| 13.02.2024 | 56,56 | 56,59 | 54,13 | 54,91 | -2,95% | 61,00 |
| 12.02.2024 | 56,91 | 57,60 | 55,51 | 56,58 | -0,67% | 783,00 |
| 09.02.2024 | 54,50 | 57,05 | 54,45 | 56,96 | 4,53% | 469,00 |
| 08.02.2024 | 50,77 | 54,50 | 47,82 | 54,49 | 2,99% | 564,00 |
| 07.02.2024 | 53,11 | 54,74 | 52,66 | 52,91 | -0,41% | 272,00 |
| 06.02.2024 | 51,67 | 53,18 | 51,52 | 53,13 | 2,91% | 220,00 |
| 05.02.2024 | 52,55 | 52,84 | 50,95 | 51,63 | -1,81% | 438,00 |
| 02.02.2024 | 52,39 | 52,97 | 51,40 | 52,58 | 1,29% | 299,00 |
| 01.02.2024 | 51,06 | 52,09 | 50,65 | 51,91 | 1,78% | 157,00 |
| 31.01.2024 | 53,26 | 53,64 | 50,78 | 51,00 | -4,97% | 272,00 |
| 30.01.2024 | 53,24 | 54,10 | 52,47 | 53,67 | 1,02% | 223,00 |
| 29.01.2024 | 51,16 | 53,55 | 50,78 | 53,13 | 5,61% | 3.066,00 |
| 26.01.2024 | 50,76 | 51,97 | 50,23 | 50,31 | -1,53% | 99,00 |
| 25.01.2024 | 50,72 | 52,32 | 50,39 | 51,09 | 0,67% | 36,00 |
| 24.01.2024 | 50,75 | 52,13 | 50,41 | 50,75 | 0,53% | 120,00 |
| 23.01.2024 | 50,36 | 51,41 | 49,99 | 50,48 | 0,14% | 73,00 |
| 22.01.2024 | 50,28 | 51,51 | 49,97 | 50,41 | 0,79% | 303,00 |
| 19.01.2024 | 50,58 | 51,22 | 49,63 | 50,02 | -0,88% | 280,00 |
| 18.01.2024 | 49,92 | 50,94 | 49,77 | 50,46 | 1,11% | 14,00 |
| 17.01.2024 | 49,76 | 50,04 | 48,30 | 49,91 | -0,23% | 320,00 |
| 16.01.2024 | 50,16 | 50,82 | 49,65 | 50,02 | -0,48% | 198,00 |
| 15.01.2024 | 50,32 | 50,58 | 50,18 | 50,26 | 0,06% | 20,00 |
| 12.01.2024 | 49,26 | 50,42 | 49,10 | 50,23 | 1,87% | 250,00 |
| 11.01.2024 | 49,67 | 50,42 | 48,61 | 49,31 | -0,52% | 255,00 |
| 10.01.2024 | 49,26 | 50,21 | 48,25 | 49,57 | 0,57% | 20,00 |
| 09.01.2024 | 48,30 | 50,43 | 47,86 | 49,29 | 2,08% | 53,00 |
| 08.01.2024 | 47,18 | 48,35 | 46,86 | 48,29 | 2,58% | 606,00 |
| 05.01.2024 | 47,49 | 48,13 | 46,89 | 47,07 | -0,94% | 933,00 |
| 04.01.2024 | 48,48 | 49,26 | 47,41 | 47,52 | -2,07% | 282,00 |
| 03.01.2024 | 50,14 | 50,34 | 48,36 | 48,52 | -3,50% | 200,00 |
| 02.01.2024 | 51,77 | 52,10 | 49,84 | 50,28 | -4,16% | 342,00 |
| 29.12.2023 | 52,47 | 52,64 | 52,12 | 52,46 | 0,17% | 78,00 |
| 28.12.2023 | 52,70 | 53,00 | 51,99 | 52,37 | -0,48% | 119,00 |
| 27.12.2023 | 53,07 | 53,26 | 52,19 | 52,62 | -2,72% | 521,00 |
| 22.12.2023 | 53,52 | 54,56 | 52,55 | 54,09 | 0,84% | 403,00 |
| 21.12.2023 | 53,39 | 54,06 | 52,45 | 53,64 | 0,71% | 405,00 |
| 20.12.2023 | 53,72 | 54,58 | 52,95 | 53,26 | -0,50% | 430,00 |
| 19.12.2023 | 54,00 | 54,90 | 53,41 | 53,53 | -0,72% | 539,00 |
| 18.12.2023 | 54,53 | 54,76 | 53,16 | 53,92 | -1,17% | 103,00 |
| 15.12.2023 | 53,62 | 55,15 | 53,33 | 54,56 | 1,91% | 221,00 |
| 14.12.2023 | 52,95 | 54,21 | 51,94 | 53,54 | 1,54% | 550,00 |
| 13.12.2023 | 52,96 | 53,40 | 52,03 | 52,73 | -0,19% | 347,00 |
| 12.12.2023 | 52,95 | 53,66 | 52,32 | 52,83 | -0,15% | 906,00 |
| 11.12.2023 | 52,59 | 53,22 | 52,32 | 52,91 | 0,44% | 983,00 |
| 08.12.2023 | 51,79 | 52,90 | 51,53 | 52,68 | 1,78% | 214,00 |
| 07.12.2023 | 51,65 | 52,22 | 50,58 | 51,76 | -0,02% | 57,00 |
| 06.12.2023 | 52,45 | 53,39 | 51,77 | 51,77 | -0,92% | 286,00 |
| 05.12.2023 | 51,82 | 52,50 | 51,19 | 52,25 | 0,77% | 180,00 |
| 04.12.2023 | 51,36 | 52,41 | 51,21 | 51,85 | 0,88% | 415,00 |
| 01.12.2023 | 49,58 | 51,54 | 48,97 | 51,40 | 3,35% | 217,00 |
| 30.11.2023 | 50,10 | 50,74 | 48,54 | 49,74 | -0,47% | 295,00 |
| 29.11.2023 | 47,98 | 50,14 | 47,97 | 49,97 | 4,23% | 3.557,00 |