Börse:
97,726$
-0,24%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
97,405$
Ask:
98,048$
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2021 | 98,05 | 98,89 | 96,94 | 97,52 | -0,12% | - |
| 23.06.2021 | 97,25 | 98,55 | 96,99 | 97,64 | 0,41% | 568.809,00 |
| 22.06.2021 | 95,23 | 97,51 | 95,20 | 97,24 | 2,13% | 726.682,00 |
| 21.06.2021 | 94,04 | 95,87 | 92,28 | 95,21 | 1,31% | 666.276,00 |
| 18.06.2021 | 94,01 | 95,13 | 93,23 | 93,98 | -0,52% | 856.617,00 |
| 17.06.2021 | 90,76 | 95,98 | 90,76 | 94,47 | 3,38% | 971.830,00 |
| 16.06.2021 | 90,05 | 91,81 | 89,91 | 91,38 | 1,69% | 869.158,00 |
| 15.06.2021 | 89,52 | 90,24 | 89,16 | 89,86 | 0,09% | 521.572,00 |
| 14.06.2021 | 89,18 | 90,28 | 88,30 | 89,78 | 1,01% | 405.695,00 |
| 11.06.2021 | 88,52 | 89,20 | 87,28 | 88,88 | 0,82% | 257.253,00 |
| 10.06.2021 | 86,35 | 88,73 | 86,35 | 88,16 | 2,04% | 279.343,00 |
| 09.06.2021 | 87,00 | 87,48 | 85,60 | 86,40 | -0,23% | 242.321,00 |
| 08.06.2021 | 84,63 | 87,20 | 84,63 | 86,60 | 2,67% | 483.923,00 |
| 07.06.2021 | 82,64 | 84,86 | 82,39 | 84,35 | 1,70% | 231.950,00 |
| 04.06.2021 | 82,66 | 83,50 | 81,90 | 82,94 | 1,67% | 237.277,00 |
| 03.06.2021 | 82,82 | 83,46 | 81,12 | 81,58 | -2,32% | 318.200,00 |
| 02.06.2021 | 83,62 | 84,29 | 82,81 | 83,52 | 0,08% | 309.928,00 |
| 01.06.2021 | 83,67 | 83,67 | 81,79 | 83,45 | -0,24% | 416.424,00 |
| 28.05.2021 | 84,49 | 85,00 | 83,31 | 83,65 | -0,45% | 282.748,00 |
| 27.05.2021 | 84,04 | 84,43 | 82,52 | 84,03 | 0,11% | 598.457,00 |
| 26.05.2021 | 82,67 | 84,05 | 82,67 | 83,94 | 2,35% | 619.113,00 |
| 25.05.2021 | 81,79 | 82,34 | 81,26 | 82,01 | 0,54% | 393.431,00 |
| 24.05.2021 | 82,06 | 83,03 | 81,39 | 81,57 | -0,12% | 481.169,00 |
| 21.05.2021 | 82,01 | 82,70 | 81,14 | 81,67 | 1,06% | 265.647,00 |
| 20.05.2021 | 79,42 | 81,85 | 79,37 | 80,81 | 2,39% | 368.724,00 |
| 19.05.2021 | 77,29 | 79,03 | 76,00 | 78,92 | -0,32% | 272.806,00 |
| 18.05.2021 | 79,41 | 80,43 | 78,76 | 79,17 | 0,46% | 454.507,00 |
| 17.05.2021 | 80,20 | 81,66 | 78,17 | 78,81 | -2,73% | 607.083,00 |
| 14.05.2021 | 78,36 | 81,32 | 78,23 | 81,02 | 4,30% | 491.174,00 |
| 13.05.2021 | 78,35 | 80,00 | 77,20 | 77,68 | -0,60% | 609.093,00 |
| 12.05.2021 | 77,70 | 78,48 | 76,30 | 78,15 | -0,81% | 624.961,00 |
| 11.05.2021 | 74,88 | 79,60 | 74,61 | 78,79 | 3,11% | 692.020,00 |
| 10.05.2021 | 74,81 | 77,23 | 74,19 | 76,41 | 1,60% | 692.393,00 |
| 07.05.2021 | 73,89 | 76,40 | 73,57 | 75,21 | 2,26% | 1.083.136,00 |
| 06.05.2021 | 75,75 | 76,57 | 72,96 | 73,55 | -3,55% | 876.378,00 |
| 05.05.2021 | 78,83 | 79,80 | 75,67 | 76,26 | -2,21% | 530.193,00 |
| 04.05.2021 | 78,76 | 79,24 | 76,07 | 77,98 | -2,38% | 588.360,00 |
| 03.05.2021 | 81,47 | 82,06 | 79,65 | 79,88 | -1,69% | 564.240,00 |
| 30.04.2021 | 81,86 | 83,77 | 81,04 | 81,25 | -1,66% | 710.379,00 |
| 29.04.2021 | 86,23 | 86,23 | 82,16 | 82,62 | -3,53% | 719.885,00 |
| 28.04.2021 | 87,48 | 88,84 | 85,47 | 85,64 | -2,22% | 822.433,00 |
| 27.04.2021 | 86,84 | 89,35 | 86,84 | 87,58 | 0,22% | 828.753,00 |
| 26.04.2021 | 85,32 | 87,77 | 84,18 | 87,39 | 4,12% | 1.042.295,00 |
| 23.04.2021 | 83,35 | 84,55 | 82,56 | 83,93 | 2,05% | 415.902,00 |
| 22.04.2021 | 81,61 | 83,98 | 81,46 | 82,24 | 0,72% | 667.586,00 |
| 21.04.2021 | 82,66 | 83,53 | 81,40 | 81,65 | -1,32% | 624.089,00 |
| 20.04.2021 | 84,63 | 86,16 | 82,13 | 82,74 | -2,57% | 852.624,00 |
| 19.04.2021 | 84,00 | 85,40 | 83,49 | 84,92 | 0,92% | 1.207.657,00 |
| 16.04.2021 | 84,76 | 84,76 | 82,60 | 84,15 | -0,38% | 467.098,00 |
| 15.04.2021 | 83,47 | 84,55 | 83,46 | 84,47 | 2,34% | 306.409,00 |
| 14.04.2021 | 83,30 | 85,23 | 81,91 | 82,54 | -0,22% | 785.831,00 |
| 13.04.2021 | 81,93 | 84,00 | 80,75 | 82,72 | 2,00% | 544.881,00 |
| 12.04.2021 | 78,67 | 81,48 | 77,88 | 81,10 | 2,28% | 515.797,00 |
| 09.04.2021 | 78,26 | 79,88 | 77,54 | 79,29 | 0,71% | 316.929,00 |
| 08.04.2021 | 78,23 | 78,93 | 77,74 | 78,73 | 1,77% | 527.861,00 |
| 07.04.2021 | 77,89 | 78,70 | 77,02 | 77,36 | -1,02% | 251.023,00 |
| 06.04.2021 | 77,18 | 79,82 | 77,08 | 78,16 | 0,77% | 374.402,00 |
| 05.04.2021 | 77,75 | 78,05 | 76,45 | 77,56 | 0,27% | 692.211,00 |
| 01.04.2021 | 75,99 | 77,87 | 73,88 | 77,35 | 3,67% | 419.798,00 |
| 31.03.2021 | 73,72 | 75,36 | 73,72 | 74,61 | 1,61% | 609.074,00 |
| 30.03.2021 | 74,36 | 74,36 | 72,02 | 73,43 | -1,44% | 638.832,00 |
| 29.03.2021 | 73,93 | 74,91 | 72,82 | 74,50 | 0,59% | 539.958,00 |
| 26.03.2021 | 74,16 | 75,10 | 72,29 | 74,06 | 0,22% | 790.362,00 |
| 25.03.2021 | 74,01 | 75,25 | 72,11 | 73,90 | -1,66% | 882.487,00 |
| 24.03.2021 | 78,74 | 79,17 | 74,53 | 75,15 | -3,94% | 492.785,00 |
| 23.03.2021 | 78,32 | 79,84 | 77,26 | 78,23 | 0,26% | 947.649,00 |
| 22.03.2021 | 76,73 | 79,37 | 76,24 | 78,03 | 1,92% | 582.078,00 |
| 19.03.2021 | 72,62 | 76,90 | 72,62 | 76,56 | 5,57% | 1.214.236,00 |
| 18.03.2021 | 77,92 | 78,50 | 72,44 | 72,52 | -8,20% | 922.893,00 |
| 17.03.2021 | 79,40 | 80,72 | 76,29 | 79,00 | -0,65% | 1.697.839,00 |
| 16.03.2021 | 79,10 | 80,90 | 77,88 | 79,52 | 1,00% | 1.312.043,00 |
| 15.03.2021 | 79,15 | 79,53 | 77,52 | 78,73 | -0,63% | 801.979,00 |
| 12.03.2021 | 78,87 | 79,86 | 76,50 | 79,23 | -0,81% | 678.356,00 |
| 11.03.2021 | 81,16 | 81,47 | 79,50 | 79,88 | 2,98% | 747.851,00 |
| 10.03.2021 | 78,39 | 80,73 | 76,89 | 77,57 | -1,70% | 589.394,00 |
| 09.03.2021 | 78,37 | 80,00 | 78,05 | 78,91 | 3,49% | 863.857,00 |
| 08.03.2021 | 77,55 | 78,76 | 75,91 | 76,25 | -1,97% | 650.504,00 |
| 05.03.2021 | 80,40 | 80,47 | 76,34 | 77,78 | -1,36% | 797.389,00 |
| 04.03.2021 | 78,65 | 81,16 | 77,80 | 78,85 | -0,58% | 849.946,00 |
| 03.03.2021 | 83,64 | 83,64 | 78,05 | 79,31 | 0,41% | 686.150,00 |
| 02.03.2021 | 82,02 | 82,41 | 78,52 | 78,99 | -2,85% | 646.545,00 |
| 01.03.2021 | 77,65 | 81,40 | 75,91 | 81,31 | 6,65% | 927.519,00 |
| 26.02.2021 | 78,33 | 78,90 | 75,12 | 76,24 | -0,60% | 620.338,00 |
| 25.02.2021 | 78,68 | 78,93 | 75,31 | 76,70 | -2,64% | 622.774,00 |
| 24.02.2021 | 77,18 | 79,34 | 75,10 | 78,78 | 1,35% | 948.964,00 |
| 23.02.2021 | 77,39 | 77,83 | 75,10 | 77,73 | -1,47% | 997.515,00 |
| 22.02.2021 | 82,00 | 82,00 | 78,19 | 78,89 | -5,10% | 587.560,00 |
| 19.02.2021 | 81,67 | 84,40 | 81,67 | 83,13 | 0,79% | 585.004,00 |
| 18.02.2021 | 80,35 | 82,52 | 79,68 | 82,48 | 2,16% | 843.951,00 |
| 17.02.2021 | 81,74 | 82,74 | 79,96 | 80,74 | -2,26% | 609.498,00 |
| 16.02.2021 | 87,72 | 87,77 | 81,64 | 82,61 | -5,71% | 1.235.736,00 |
| 12.02.2021 | 87,03 | 87,84 | 85,40 | 87,61 | -0,21% | 435.056,00 |
| 11.02.2021 | 89,66 | 89,89 | 86,58 | 87,79 | -1,92% | 428.756,00 |
| 10.02.2021 | 91,70 | 91,99 | 86,57 | 89,51 | -0,81% | 685.260,00 |
| 09.02.2021 | 88,55 | 90,98 | 88,31 | 90,24 | 1,59% | 539.768,00 |
| 08.02.2021 | 92,25 | 92,91 | 88,28 | 88,83 | -2,46% | 456.354,00 |
| 05.02.2021 | 89,95 | 91,69 | 89,95 | 91,07 | 1,81% | 357.200,00 |
| 04.02.2021 | 88,10 | 89,65 | 87,03 | 89,45 | 3,59% | 480.025,00 |
| 03.02.2021 | 90,45 | 91,17 | 85,80 | 86,35 | -5,46% | 727.566,00 |
| 02.02.2021 | 90,63 | 92,13 | 90,00 | 91,34 | 2,07% | 344.767,00 |