Börse:
76,275$
-0,41%
Echtzeit-Aktienkurs Rapid7
Bid:
75,961$
Ask:
76,590$
Aktienkurse zur Rapid7 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 78,33 | 78,90 | 75,10 | 76,24 | -0,60% | 727.777,00 |
| 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 |
| 01.02.2021 | 87,63 | 90,00 | 87,30 | 89,49 | 3,08% | 283.663,00 |
| 29.01.2021 | 87,87 | 88,35 | 85,77 | 86,82 | -1,54% | 455.160,00 |
| 28.01.2021 | 88,09 | 89,98 | 87,66 | 88,18 | 0,86% | 364.827,00 |
| 27.01.2021 | 89,96 | 92,40 | 86,81 | 87,43 | -4,68% | 568.268,00 |
| 26.01.2021 | 91,47 | 92,94 | 89,97 | 91,72 | 0,55% | 399.875,00 |
| 25.01.2021 | 92,56 | 93,88 | 88,16 | 91,22 | -0,69% | 351.736,00 |
| 22.01.2021 | 90,62 | 92,33 | 90,23 | 91,85 | 1,39% | 365.162,00 |
| 21.01.2021 | 91,52 | 92,49 | 89,67 | 90,59 | -0,01% | 337.170,00 |
| 20.01.2021 | 90,08 | 92,00 | 89,22 | 90,60 | 1,69% | 417.990,00 |
| 19.01.2021 | 89,08 | 89,54 | 86,93 | 89,09 | 2,03% | 589.416,00 |
| 15.01.2021 | 88,80 | 90,42 | 86,62 | 87,32 | -1,27% | 630.299,00 |
| 14.01.2021 | 87,42 | 89,66 | 87,21 | 88,44 | 1,14% | 368.398,00 |
| 13.01.2021 | 89,22 | 89,62 | 86,86 | 87,44 | -1,71% | 597.055,00 |
| 12.01.2021 | 89,24 | 90,26 | 88,56 | 88,96 | 0,29% | 488.412,00 |
| 11.01.2021 | 86,37 | 89,60 | 85,11 | 88,70 | 1,79% | 432.052,00 |
| 08.01.2021 | 87,76 | 88,97 | 85,78 | 87,14 | 1,56% | 713.487,00 |
| 07.01.2021 | 84,83 | 87,18 | 84,83 | 85,80 | 1,00% | 481.613,00 |
| 06.01.2021 | 87,73 | 87,95 | 84,73 | 84,95 | -3,68% | 834.032,00 |
| 05.01.2021 | 87,05 | 89,57 | 86,57 | 88,20 | -1,76% | 552.255,00 |
| 04.01.2021 | 89,85 | 91,00 | 86,94 | 89,78 | -0,42% | 495.684,00 |
| 31.12.2020 | 91,00 | 91,04 | 89,51 | 90,16 | -0,38% | 301.165,00 |
| 30.12.2020 | 89,50 | 91,77 | 89,50 | 90,50 | 1,59% | 279.722,00 |
| 29.12.2020 | 90,76 | 91,67 | 87,64 | 89,08 | -1,98% | 389.320,00 |
| 28.12.2020 | 90,47 | 92,16 | 90,14 | 90,88 | 1,79% | 451.688,00 |
| 24.12.2020 | 89,28 | 90,34 | 86,73 | 89,28 | -0,63% | 241.973,00 |
| 23.12.2020 | 92,47 | 93,03 | 89,76 | 89,85 | -2,92% | 781.184,00 |
| 22.12.2020 | 88,80 | 94,60 | 88,60 | 92,55 | 4,49% | 1.302.564,00 |
| 21.12.2020 | 83,72 | 88,83 | 83,36 | 88,57 | 4,75% | 1.551.510,00 |
| 18.12.2020 | 78,84 | 85,61 | 78,06 | 84,55 | 8,44% | 1.827.995,00 |
| 17.12.2020 | 75,71 | 78,79 | 75,46 | 77,97 | 3,04% | 720.411,00 |
| 16.12.2020 | 74,66 | 76,40 | 74,10 | 75,67 | 1,73% | 601.093,00 |
| 15.12.2020 | 73,39 | 74,67 | 72,11 | 74,38 | 1,58% | 628.088,00 |
| 14.12.2020 | 72,44 | 75,07 | 72,44 | 73,22 | 1,06% | 1.106.059,00 |
| 11.12.2020 | 72,30 | 73,56 | 71,36 | 72,45 | -0,71% | 621.905,00 |
| 10.12.2020 | 70,98 | 74,07 | 70,19 | 72,97 | 1,87% | 511.010,00 |
| 09.12.2020 | 76,94 | 77,00 | 71,28 | 71,63 | -6,84% | 984.004,00 |
| 08.12.2020 | 75,37 | 77,11 | 74,91 | 76,89 | 2,34% | 537.528,00 |
| 07.12.2020 | 74,57 | 76,49 | 74,24 | 75,13 | 1,58% | 377.167,00 |
| 04.12.2020 | 76,00 | 76,12 | 73,71 | 73,96 | -2,79% | 608.618,00 |
| 03.12.2020 | 76,09 | 78,60 | 75,81 | 76,08 | -0,24% | 531.952,00 |
| 02.12.2020 | 75,28 | 76,46 | 73,54 | 76,26 | 1,11% | 484.633,00 |
| 01.12.2020 | 75,04 | 75,83 | 73,83 | 75,42 | 0,64% | 1.080.743,00 |
| 30.11.2020 | 75,00 | 75,34 | 73,29 | 74,94 | 0,07% | 1.160.816,00 |
| 27.11.2020 | 74,25 | 75,23 | 73,76 | 74,89 | 1,44% | 183.032,00 |
| 25.11.2020 | 71,81 | 74,40 | 71,81 | 73,83 | 1,89% | 392.677,00 |
| 24.11.2020 | 72,38 | 73,51 | 71,49 | 72,46 | 0,98% | 457.387,00 |
| 23.11.2020 | 71,69 | 72,31 | 70,73 | 71,76 | 0,06% | 443.558,00 |
| 20.11.2020 | 70,55 | 72,65 | 69,80 | 71,72 | 0,18% | 331.793,00 |
| 19.11.2020 | 70,93 | 72,35 | 68,42 | 71,59 | 1,42% | 732.030,00 |
| 18.11.2020 | 70,42 | 71,88 | 69,82 | 70,59 | 0,40% | 651.856,00 |
| 17.11.2020 | 69,40 | 70,38 | 68,73 | 70,31 | 0,44% | 572.404,00 |
| 16.11.2020 | 69,58 | 70,25 | 68,74 | 70,00 | 0,97% | 550.927,00 |
| 13.11.2020 | 68,63 | 69,63 | 68,03 | 69,33 | 1,70% | 416.722,00 |
| 12.11.2020 | 68,14 | 69,20 | 67,52 | 68,17 | 0,43% | 271.479,00 |
| 11.11.2020 | 65,98 | 68,29 | 65,64 | 67,88 | 3,60% | 475.660,00 |
| 10.11.2020 | 68,62 | 68,99 | 64,82 | 65,52 | -5,00% | 752.418,00 |
| 09.11.2020 | 67,56 | 70,24 | 65,86 | 68,97 | 0,55% | 672.108,00 |
| 06.11.2020 | 68,40 | 69,02 | 66,42 | 68,59 | 0,10% | 530.744,00 |
| 05.11.2020 | 67,35 | 71,76 | 67,35 | 68,52 | 3,36% | 1.421.088,00 |
| 04.11.2020 | 64,61 | 66,88 | 64,61 | 66,29 | 3,90% | 603.299,00 |
| 03.11.2020 | 62,59 | 64,12 | 62,01 | 63,80 | 2,44% | 353.956,00 |
| 02.11.2020 | 62,55 | 63,52 | 61,09 | 62,28 | 0,57% | 530.179,00 |
| 30.10.2020 | 63,79 | 64,08 | 61,11 | 61,93 | -3,04% | 581.357,00 |
| 29.10.2020 | 63,66 | 64,25 | 62,92 | 63,87 | -0,05% | 271.709,00 |
| 28.10.2020 | 63,66 | 64,67 | 62,40 | 63,90 | -1,40% | 460.844,00 |
| 27.10.2020 | 65,52 | 66,35 | 64,61 | 64,81 | -0,51% | 548.065,00 |
| 26.10.2020 | 65,34 | 65,60 | 63,53 | 65,14 | -0,87% | 551.966,00 |
| 23.10.2020 | 64,67 | 66,02 | 63,72 | 65,71 | 2,40% | 381.492,00 |
| 22.10.2020 | 63,61 | 64,31 | 62,28 | 64,17 | 1,50% | 454.167,00 |
| 21.10.2020 | 64,43 | 65,36 | 62,20 | 63,22 | -1,91% | 608.128,00 |
| 20.10.2020 | 66,35 | 66,50 | 63,67 | 64,45 | -2,23% | 1.004.150,00 |
| 19.10.2020 | 66,21 | 66,88 | 64,99 | 65,92 | 0,14% | 815.231,00 |
| 16.10.2020 | 65,65 | 66,38 | 64,91 | 65,83 | 0,27% | 975.972,00 |
| 15.10.2020 | 63,89 | 66,00 | 63,08 | 65,65 | 2,04% | 470.034,00 |
| 14.10.2020 | 65,65 | 65,65 | 63,43 | 64,34 | -1,47% | 302.937,00 |
| 13.10.2020 | 65,67 | 66,06 | 64,85 | 65,30 | -0,40% | 375.739,00 |
| 12.10.2020 | 66,42 | 66,69 | 65,27 | 65,56 | -0,24% | 2.063.814,00 |
| 09.10.2020 | 65,05 | 66,74 | 65,01 | 65,72 | 1,11% | 435.491,00 |
| 08.10.2020 | 64,86 | 66,25 | 64,17 | 65,00 | 1,50% | 715.677,00 |
| 07.10.2020 | 61,73 | 64,46 | 61,73 | 64,04 | 3,73% | 441.656,00 |
| 06.10.2020 | 61,65 | 63,35 | 61,38 | 61,74 | 0,67% | 283.165,00 |
| 05.10.2020 | 60,33 | 61,67 | 59,75 | 61,33 | 2,68% | 374.092,00 |