41,980€
0,96%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 41,93 | 42,03 | 41,75 | 41,94 | 0,85% | - |
| 22.04.2024 | 41,58 | 41,58 | 41,58 | 41,58 | 1,66% | - |
| 19.04.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -0,29% | - |
| 18.04.2024 | 41,02 | 41,02 | 41,02 | 41,02 | -0,77% | - |
| 17.04.2024 | 41,34 | 41,34 | 41,34 | 41,34 | -3,46% | - |
| 16.04.2024 | 42,83 | 42,83 | 42,82 | 42,82 | -4,74% | 10,00 |
| 15.04.2024 | 44,95 | 44,95 | 44,95 | 44,95 | -3,83% | - |
| 12.04.2024 | 46,74 | 46,74 | 46,74 | 46,74 | 0,84% | - |
| 11.04.2024 | 46,35 | 46,35 | 46,35 | 46,35 | 0,35% | - |
| 10.04.2024 | 46,19 | 46,19 | 46,19 | 46,19 | 3,03% | - |
| 09.04.2024 | 44,83 | 44,83 | 44,83 | 44,83 | 0,16% | - |
| 08.04.2024 | 44,76 | 44,76 | 44,76 | 44,76 | 1,24% | - |
| 05.04.2024 | 44,21 | 44,21 | 44,21 | 44,21 | -2,21% | - |
| 04.04.2024 | 45,21 | 45,21 | 45,21 | 45,21 | 1,32% | 10,00 |
| 03.04.2024 | 44,62 | 44,62 | 44,62 | 44,62 | -1,91% | - |
| 02.04.2024 | 45,49 | 45,49 | 45,49 | 45,49 | 1,59% | - |
| 28.03.2024 | 44,78 | 44,78 | 44,78 | 44,78 | -1,54% | - |
| 27.03.2024 | 45,48 | 45,48 | 45,48 | 45,48 | 2,73% | - |
| 26.03.2024 | 44,27 | 44,27 | 44,27 | 44,27 | -1,51% | 20,00 |
| 25.03.2024 | 45,38 | 45,38 | 44,95 | 44,95 | -3,15% | 10,00 |
| 22.03.2024 | 46,41 | 46,41 | 46,41 | 46,41 | -0,62% | - |
| 21.03.2024 | 46,86 | 47,00 | 46,70 | 46,70 | 0,15% | 47,00 |
| 20.03.2024 | 46,63 | 46,63 | 46,63 | 46,63 | -0,21% | - |
| 19.03.2024 | 46,73 | 46,73 | 46,73 | 46,73 | 1,19% | - |
| 18.03.2024 | 46,06 | 46,37 | 46,06 | 46,18 | -0,99% | 83,00 |
| 15.03.2024 | 47,01 | 47,01 | 46,64 | 46,64 | -2,37% | 7,00 |
| 14.03.2024 | 48,41 | 48,41 | 47,77 | 47,77 | -2,93% | 150,00 |
| 13.03.2024 | 49,21 | 49,21 | 49,21 | 49,21 | -0,95% | - |
| 12.03.2024 | 49,66 | 49,68 | 49,66 | 49,68 | 1,39% | 12,00 |
| 11.03.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,11% | - |
| 08.03.2024 | 49,55 | 49,55 | 49,55 | 49,55 | -1,53% | - |
| 07.03.2024 | 49,47 | 50,32 | 49,47 | 50,32 | 0,74% | 9,00 |
| 06.03.2024 | 52,28 | 52,28 | 49,95 | 49,95 | -7,02% | 18,00 |
| 05.03.2024 | 53,72 | 53,72 | 53,72 | 53,72 | -0,78% | - |
| 04.03.2024 | 53,82 | 54,14 | 53,82 | 54,14 | 0,04% | 700,00 |
| 01.03.2024 | 54,12 | 54,12 | 54,12 | 54,12 | 3,68% | - |
| 29.02.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 0,97% | - |
| 28.02.2024 | 51,70 | 51,70 | 51,70 | 51,70 | 0,98% | - |
| 27.02.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,08% | - |
| 26.02.2024 | 50,62 | 51,24 | 50,62 | 51,24 | 1,51% | 175,00 |
| 23.02.2024 | 50,48 | 50,48 | 50,48 | 50,48 | -0,36% | - |
| 22.02.2024 | 50,68 | 50,68 | 50,66 | 50,66 | -6,12% | 325,00 |
| 21.02.2024 | 53,96 | 53,96 | 53,96 | 53,96 | -2,07% | - |
| 20.02.2024 | 55,10 | 55,10 | 55,10 | 55,10 | -0,33% | - |
| 19.02.2024 | 55,28 | 55,28 | 55,28 | 55,28 | -1,11% | - |
| 16.02.2024 | 55,90 | 55,90 | 55,90 | 55,90 | -0,71% | - |
| 15.02.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 3,04% | - |
| 14.02.2024 | 54,64 | 54,64 | 54,64 | 54,64 | -2,91% | - |
| 13.02.2024 | 56,28 | 56,28 | 56,28 | 56,28 | -0,92% | - |
| 12.02.2024 | 56,64 | 56,80 | 56,64 | 56,80 | 4,72% | 50,00 |
| 09.02.2024 | 54,24 | 54,24 | 54,24 | 54,24 | 14,58% | - |
| 08.02.2024 | 49,70 | 65,34 | 47,34 | 47,34 | -10,44% | 90,00 |
| 07.02.2024 | 52,86 | 52,86 | 52,86 | 52,86 | 2,80% | - |
| 06.02.2024 | 51,42 | 51,42 | 51,42 | 51,42 | -1,68% | - |
| 05.02.2024 | 52,30 | 52,30 | 52,30 | 52,30 | -0,68% | - |
| 02.02.2024 | 52,12 | 52,66 | 52,12 | 52,66 | 3,30% | 120,00 |
| 01.02.2024 | 50,82 | 50,98 | 50,82 | 50,98 | -3,85% | 40,00 |
| 31.01.2024 | 53,02 | 53,02 | 53,02 | 53,02 | 0,08% | - |
| 30.01.2024 | 52,98 | 52,98 | 52,98 | 52,98 | 3,80% | - |
| 29.01.2024 | 51,04 | 51,04 | 51,04 | 51,04 | 1,03% | - |
| 26.01.2024 | 50,52 | 50,52 | 50,52 | 50,52 | 0,08% | - |
| 25.01.2024 | 50,48 | 50,48 | 50,48 | 50,48 | -0,04% | - |
| 24.01.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,76% | - |
| 23.01.2024 | 50,12 | 50,12 | 50,12 | 50,12 | -0,04% | - |
| 22.01.2024 | 50,02 | 50,14 | 50,02 | 50,14 | -0,40% | 141,00 |
| 19.01.2024 | 50,34 | 50,34 | 50,34 | 50,34 | 1,33% | - |
| 18.01.2024 | 49,68 | 49,68 | 49,68 | 49,68 | 0,47% | - |
| 17.01.2024 | 49,45 | 49,45 | 49,45 | 49,45 | -0,96% | - |
| 16.01.2024 | 49,93 | 49,93 | 49,93 | 49,93 | -0,30% | - |
| 15.01.2024 | 50,08 | 50,08 | 50,08 | 50,08 | 2,16% | - |
| 12.01.2024 | 49,02 | 49,02 | 49,02 | 49,02 | -0,83% | - |
| 11.01.2024 | 49,43 | 49,43 | 49,43 | 49,43 | -0,46% | - |
| 10.01.2024 | 49,02 | 49,66 | 49,02 | 49,66 | 2,33% | 75,00 |
| 09.01.2024 | 48,53 | 48,53 | 48,53 | 48,53 | 2,04% | 30,00 |
| 08.01.2024 | 46,72 | 47,56 | 46,72 | 47,56 | 0,66% | 10,00 |
| 05.01.2024 | 47,25 | 47,25 | 47,25 | 47,25 | -2,05% | - |
| 04.01.2024 | 48,24 | 48,24 | 48,24 | 48,24 | -3,35% | - |
| 03.01.2024 | 49,88 | 49,91 | 49,88 | 49,91 | -3,20% | 300,00 |
| 02.01.2024 | 51,56 | 51,56 | 51,56 | 51,56 | -1,26% | - |
| 29.12.2023 | 52,22 | 52,22 | 52,22 | 52,22 | -0,34% | - |
| 28.12.2023 | 52,40 | 52,40 | 52,40 | 52,40 | -0,76% | - |
| 27.12.2023 | 52,80 | 52,80 | 52,80 | 52,80 | -1,46% | - |
| 22.12.2023 | 53,26 | 53,58 | 53,26 | 53,58 | 0,83% | 14,00 |
| 21.12.2023 | 53,14 | 53,14 | 53,14 | 53,14 | -0,71% | - |
| 20.12.2023 | 53,52 | 53,52 | 53,52 | 53,52 | -0,71% | - |
| 19.12.2023 | 53,74 | 53,90 | 53,74 | 53,90 | -0,66% | 25,00 |
| 18.12.2023 | 54,26 | 54,26 | 54,26 | 54,26 | 1,65% | - |
| 15.12.2023 | 53,38 | 53,38 | 53,38 | 53,38 | 1,37% | - |
| 14.12.2023 | 52,66 | 52,66 | 52,66 | 52,66 | -0,08% | - |
| 13.12.2023 | 52,70 | 52,70 | 52,70 | 52,70 | -0,79% | - |
| 12.12.2023 | 52,72 | 53,12 | 52,72 | 53,12 | 0,34% | 37,00 |
| 11.12.2023 | 52,34 | 52,94 | 52,34 | 52,94 | 2,72% | 19,00 |
| 08.12.2023 | 51,54 | 51,54 | 51,54 | 51,54 | 0,27% | - |
| 07.12.2023 | 51,40 | 51,40 | 51,40 | 51,40 | -1,46% | - |
| 06.12.2023 | 52,20 | 52,20 | 52,16 | 52,16 | 1,64% | 21,00 |
| 05.12.2023 | 51,32 | 51,32 | 51,32 | 51,32 | 0,39% | - |
| 04.12.2023 | 51,12 | 51,12 | 51,12 | 51,12 | 3,63% | - |
| 01.12.2023 | 49,33 | 49,33 | 49,33 | 49,33 | -2,55% | - |
| 30.11.2023 | 49,85 | 50,62 | 49,85 | 50,62 | 1,24% | 141,00 |
| 29.11.2023 | 47,75 | 50,00 | 47,75 | 50,00 | 5,22% | 40,00 |