41,480€
-0,41%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 41,20 | 41,96 | 40,67 | 41,19 | -1,12% | - |
| 18.04.2024 | 41,02 | 41,65 | 40,95 | 41,65 | 0,22% | 35,00 |
| 17.04.2024 | 41,40 | 41,56 | 41,40 | 41,56 | -0,12% | 125,00 |
| 16.04.2024 | 41,59 | 41,61 | 41,40 | 41,61 | -3,46% | 978,00 |
| 15.04.2024 | 45,39 | 45,39 | 43,10 | 43,10 | -6,87% | 443,00 |
| 12.04.2024 | 47,10 | 47,20 | 46,01 | 46,28 | -0,28% | - |
| 11.04.2024 | 46,41 | 46,41 | 46,41 | 46,41 | -0,51% | 50,00 |
| 10.04.2024 | 46,68 | 46,68 | 46,65 | 46,65 | 1,15% | 32,00 |
| 09.04.2024 | 46,12 | 46,12 | 46,12 | 46,12 | 3,08% | 15,00 |
| 08.04.2024 | 45,26 | 45,26 | 44,59 | 44,74 | -0,20% | 162,00 |
| 05.04.2024 | 44,26 | 44,83 | 44,26 | 44,83 | -1,54% | 6,00 |
| 04.04.2024 | 44,79 | 45,53 | 44,79 | 45,53 | 1,90% | 428,00 |
| 03.04.2024 | 45,05 | 45,09 | 44,67 | 44,68 | -0,53% | 44,00 |
| 02.04.2024 | 45,49 | 45,90 | 44,76 | 44,92 | -1,81% | 472,00 |
| 28.03.2024 | 45,92 | 45,92 | 45,75 | 45,75 | 1,40% | 35,00 |
| 27.03.2024 | 45,52 | 45,92 | 44,85 | 45,12 | -1,31% | 364,00 |
| 26.03.2024 | 44,25 | 45,90 | 44,24 | 45,72 | 3,42% | 405,00 |
| 25.03.2024 | 45,67 | 45,69 | 44,21 | 44,21 | -3,47% | 384,00 |
| 22.03.2024 | 46,56 | 46,56 | 45,80 | 45,80 | -2,03% | 85,00 |
| 21.03.2024 | 47,29 | 47,29 | 46,75 | 46,75 | -0,06% | 23,00 |
| 20.03.2024 | 46,78 | 46,78 | 46,78 | 46,78 | 0,36% | 110,00 |
| 19.03.2024 | 47,04 | 47,04 | 46,61 | 46,61 | 0,11% | 132,00 |
| 18.03.2024 | 46,37 | 46,56 | 46,37 | 46,56 | 1,97% | 100,00 |
| 15.03.2024 | 47,01 | 47,41 | 45,66 | 45,66 | -3,87% | 394,00 |
| 14.03.2024 | 48,52 | 48,85 | 47,50 | 47,50 | -2,60% | 300,00 |
| 13.03.2024 | 49,51 | 49,59 | 48,39 | 48,77 | -1,22% | 1.126,00 |
| 12.03.2024 | 49,96 | 50,20 | 49,24 | 49,37 | 1,35% | 1.655,00 |
| 11.03.2024 | 48,78 | 48,78 | 48,63 | 48,71 | -1,02% | 69,00 |
| 08.03.2024 | 50,18 | 50,18 | 49,21 | 49,21 | -1,78% | 96,00 |
| 07.03.2024 | 50,10 | 50,10 | 50,10 | 50,10 | -1,46% | 15,00 |
| 06.03.2024 | 52,46 | 52,46 | 50,80 | 50,84 | -5,33% | 435,00 |
| 05.03.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -0,56% | 20,00 |
| 04.03.2024 | 54,10 | 54,10 | 54,00 | 54,00 | 2,04% | 120,00 |
| 01.03.2024 | 54,64 | 54,64 | 52,92 | 52,92 | 1,50% | 504,00 |
| 29.02.2024 | 52,54 | 52,54 | 52,14 | 52,14 | -1,06% | 44,00 |
| 28.02.2024 | 52,70 | 52,70 | 52,70 | 52,70 | 1,58% | 10,00 |
| 27.02.2024 | 51,26 | 51,88 | 51,26 | 51,88 | 0,27% | 26,00 |
| 26.02.2024 | 51,10 | 51,74 | 50,68 | 51,74 | 2,33% | 253,00 |
| 23.02.2024 | 50,42 | 50,56 | 50,42 | 50,56 | -1,44% | 34,00 |
| 22.02.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 2,31% | 30,00 |
| 21.02.2024 | 53,96 | 53,96 | 49,81 | 50,14 | -7,59% | 1.152,00 |
| 20.02.2024 | 55,12 | 55,28 | 53,66 | 54,26 | -1,85% | 315,00 |
| 19.02.2024 | 55,28 | 55,28 | 55,28 | 55,28 | -0,61% | 4,00 |
| 16.02.2024 | 56,21 | 56,35 | 54,31 | 55,62 | -0,11% | - |
| 15.02.2024 | 56,88 | 56,88 | 55,68 | 55,68 | -1,10% | 406,00 |
| 14.02.2024 | 55,16 | 56,32 | 54,96 | 56,30 | 0,07% | 134,00 |
| 13.02.2024 | 56,06 | 56,26 | 54,68 | 56,26 | 0,68% | 61,00 |
| 12.02.2024 | 57,32 | 57,32 | 55,88 | 55,88 | -1,83% | 783,00 |
| 09.02.2024 | 54,88 | 56,92 | 54,88 | 56,92 | 6,23% | 469,00 |
| 08.02.2024 | 50,52 | 53,58 | 48,05 | 53,58 | 1,44% | 564,00 |
| 07.02.2024 | 53,30 | 54,12 | 52,82 | 52,82 | 0,76% | 272,00 |
| 06.02.2024 | 51,70 | 52,42 | 51,56 | 52,42 | 2,26% | 220,00 |
| 05.02.2024 | 52,38 | 52,40 | 51,26 | 51,26 | -2,29% | 438,00 |
| 02.02.2024 | 52,60 | 52,80 | 52,08 | 52,46 | 1,12% | 299,00 |
| 01.02.2024 | 51,58 | 51,88 | 51,00 | 51,88 | 1,97% | 157,00 |
| 31.01.2024 | 53,20 | 53,28 | 50,88 | 50,88 | -3,96% | 272,00 |
| 30.01.2024 | 52,82 | 53,36 | 52,82 | 52,98 | -0,45% | 223,00 |
| 29.01.2024 | 51,02 | 53,22 | 51,02 | 53,22 | 5,76% | 3.066,00 |
| 26.01.2024 | 50,48 | 50,48 | 50,32 | 50,32 | -3,82% | 99,00 |
| 25.01.2024 | 50,52 | 52,32 | 50,52 | 52,32 | 1,40% | 36,00 |
| 24.01.2024 | 50,98 | 51,78 | 50,98 | 51,60 | 2,38% | 120,00 |
| 23.01.2024 | 50,34 | 50,40 | 50,34 | 50,40 | -0,28% | 73,00 |
| 22.01.2024 | 50,52 | 51,06 | 50,06 | 50,54 | 0,12% | 303,00 |
| 19.01.2024 | 50,42 | 51,04 | 50,42 | 50,48 | 1,43% | 280,00 |
| 18.01.2024 | 49,77 | 49,77 | 49,77 | 49,77 | 0,06% | 14,00 |
| 17.01.2024 | 49,92 | 49,92 | 49,45 | 49,74 | -0,72% | 320,00 |
| 16.01.2024 | 50,64 | 50,64 | 50,10 | 50,10 | -0,79% | 198,00 |
| 15.01.2024 | 50,58 | 50,58 | 50,50 | 50,50 | 0,92% | 20,00 |
| 12.01.2024 | 50,04 | 50,04 | 50,04 | 50,04 | 1,38% | 250,00 |
| 11.01.2024 | 50,02 | 50,02 | 49,36 | 49,36 | -0,84% | 255,00 |
| 10.01.2024 | 49,78 | 49,78 | 49,78 | 49,78 | -0,02% | 20,00 |
| 09.01.2024 | 49,27 | 49,91 | 49,27 | 49,79 | 2,98% | 53,00 |
| 08.01.2024 | 47,18 | 48,35 | 47,18 | 48,35 | 2,39% | 606,00 |
| 05.01.2024 | 47,35 | 47,46 | 47,22 | 47,22 | -1,81% | 933,00 |
| 04.01.2024 | 48,14 | 48,14 | 48,05 | 48,09 | -1,09% | 282,00 |
| 03.01.2024 | 50,34 | 50,34 | 48,62 | 48,62 | -2,55% | 200,00 |
| 02.01.2024 | 51,52 | 52,10 | 49,84 | 49,89 | -5,22% | 342,00 |
| 29.12.2023 | 52,28 | 52,64 | 52,12 | 52,64 | 0,23% | 78,00 |
| 28.12.2023 | 52,34 | 53,00 | 52,34 | 52,52 | -0,30% | 119,00 |
| 27.12.2023 | 52,82 | 53,26 | 52,50 | 52,68 | -2,95% | 521,00 |
| 22.12.2023 | 53,58 | 54,30 | 53,28 | 54,28 | 1,61% | 403,00 |
| 21.12.2023 | 53,24 | 53,42 | 53,04 | 53,42 | 0,04% | 405,00 |
| 20.12.2023 | 53,52 | 53,72 | 53,40 | 53,40 | -0,67% | 430,00 |
| 19.12.2023 | 54,24 | 54,40 | 53,76 | 53,76 | -0,70% | 539,00 |
| 18.12.2023 | 54,76 | 54,76 | 53,16 | 54,14 | -0,99% | 103,00 |
| 15.12.2023 | 54,12 | 54,68 | 53,62 | 54,68 | 2,67% | 221,00 |
| 14.12.2023 | 53,22 | 53,26 | 52,60 | 53,26 | 0,87% | 550,00 |
| 13.12.2023 | 53,24 | 53,24 | 52,12 | 52,80 | 0,19% | 367,00 |
| 12.12.2023 | 52,72 | 53,66 | 52,70 | 52,70 | -0,30% | 906,00 |
| 11.12.2023 | 52,38 | 53,20 | 52,32 | 52,86 | 0,30% | 983,00 |
| 08.12.2023 | 52,12 | 52,84 | 52,12 | 52,70 | 2,77% | 214,00 |
| 07.12.2023 | 51,52 | 52,06 | 51,28 | 51,28 | -2,62% | 57,00 |
| 06.12.2023 | 52,66 | 52,66 | 52,66 | 52,66 | 0,30% | 286,00 |
| 05.12.2023 | 51,82 | 52,50 | 51,82 | 52,50 | 1,35% | 180,00 |
| 04.12.2023 | 51,60 | 52,30 | 51,50 | 51,80 | 1,25% | 415,00 |
| 01.12.2023 | 49,90 | 51,16 | 49,90 | 51,16 | 4,11% | 217,00 |
| 30.11.2023 | 50,62 | 50,70 | 48,98 | 49,14 | -1,38% | 295,00 |
| 29.11.2023 | 48,50 | 49,99 | 48,50 | 49,83 | 4,31% | 3.557,00 |
| 28.11.2023 | 47,47 | 47,77 | 47,47 | 47,77 | -1,06% | 12,00 |
| 27.11.2023 | 47,46 | 48,28 | 47,46 | 48,28 | 2,46% | 80,00 |