Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 75,23 | 77,25 | 75,11 | 76,15 | -0,76% | - |
25.02.2021 | 78,10 | 78,69 | 75,23 | 76,73 | -2,52% | - |
24.02.2021 | 75,17 | 79,44 | 75,11 | 78,71 | 1,23% | - |
23.02.2021 | 77,12 | 78,18 | 0,00 | 77,75 | -1,54% | - |
22.02.2021 | 80,35 | 80,67 | 78,21 | 78,97 | -5,10% | - |
19.02.2021 | 83,23 | 84,44 | 82,79 | 83,21 | 0,93% | - |
18.02.2021 | 81,39 | 82,61 | 80,44 | 82,44 | 2,07% | - |
17.02.2021 | 80,68 | 80,86 | 80,68 | 80,77 | -2,21% | - |
16.02.2021 | 84,89 | 84,91 | 81,63 | 82,59 | -5,63% | - |
12.02.2021 | 85,86 | 87,97 | 85,43 | 87,52 | -0,40% | - |
11.02.2021 | 88,00 | 88,80 | 86,48 | 87,87 | -1,81% | - |
10.02.2021 | 88,41 | 90,83 | 0,00 | 89,49 | -0,77% | - |
09.02.2021 | 89,72 | 91,05 | 88,59 | 90,18 | 1,47% | - |
08.02.2021 | 91,28 | 91,55 | 88,16 | 88,87 | -2,30% | - |
05.02.2021 | 90,89 | 91,59 | 90,05 | 90,96 | 1,48% | - |
04.02.2021 | 89,59 | 89,70 | 89,26 | 89,64 | 4,07% | - |
03.02.2021 | 86,05 | 87,57 | 85,69 | 86,13 | -5,52% | - |
02.02.2021 | 91,16 | 91,17 | 91,16 | 91,17 | 2,15% | - |
01.02.2021 | 88,45 | 90,13 | 87,16 | 89,25 | 2,36% | - |
29.01.2021 | 88,23 | 88,73 | 85,78 | 87,19 | -1,33% | - |
28.01.2021 | 88,34 | 89,62 | 87,82 | 88,37 | 1,02% | - |
27.01.2021 | 90,90 | 92,03 | 87,05 | 87,48 | -4,76% | - |
26.01.2021 | 91,28 | 93,12 | 89,97 | 91,85 | 0,62% | - |
25.01.2021 | 91,36 | 91,36 | 91,28 | 91,28 | -0,62% | - |
22.01.2021 | 91,16 | 92,30 | 90,21 | 91,85 | 1,56% | - |
21.01.2021 | 90,44 | 90,45 | 90,44 | 90,44 | -0,31% | - |
20.01.2021 | 91,66 | 92,00 | 89,19 | 90,72 | 2,16% | - |
19.01.2021 | 88,05 | 89,56 | 86,90 | 88,80 | 1,83% | - |
15.01.2021 | 88,45 | 89,13 | 86,60 | 87,21 | -1,03% | - |
14.01.2021 | 89,49 | 90,55 | 87,62 | 88,11 | 0,77% | - |
13.01.2021 | 87,91 | 89,28 | 86,79 | 87,44 | -1,91% | - |
12.01.2021 | 89,50 | 90,21 | 88,68 | 89,14 | 0,33% | - |
11.01.2021 | 87,80 | 89,58 | 87,80 | 88,85 | 2,13% | - |
08.01.2021 | 86,95 | 88,62 | 86,44 | 86,99 | 1,24% | - |
07.01.2021 | 85,93 | 85,93 | 85,93 | 85,93 | 1,14% | - |
06.01.2021 | 87,05 | 88,00 | 84,71 | 84,96 | -3,74% | - |
05.01.2021 | 88,39 | 88,87 | 86,47 | 88,26 | -1,40% | - |
04.01.2021 | 89,35 | 90,08 | 86,92 | 89,51 | -0,80% | - |
31.12.2020 | 89,72 | 92,00 | 89,48 | 90,23 | -0,35% | - |
30.12.2020 | 90,93 | 91,81 | 90,29 | 90,55 | 1,64% | - |
29.12.2020 | 88,73 | 89,83 | 88,19 | 89,08 | 0,27% | - |
28.12.2020 | 90,82 | 90,83 | 88,81 | 88,84 | -1,12% | - |
24.12.2020 | 89,27 | 91,84 | 87,32 | 89,85 | 0,04% | - |
23.12.2020 | 91,08 | 91,95 | 89,70 | 89,81 | -2,88% | - |
22.12.2020 | 92,02 | 94,64 | 91,35 | 92,47 | 4,38% | - |
21.12.2020 | 84,87 | 88,68 | 84,78 | 88,59 | 4,96% | - |
18.12.2020 | 81,40 | 85,60 | 81,40 | 84,41 | 8,10% | - |
17.12.2020 | 78,02 | 89,13 | 75,96 | 78,08 | 2,97% | - |
16.12.2020 | 74,52 | 76,48 | 74,52 | 75,83 | -1,77% | - |
15.12.2020 | 74,24 | 94,83 | 72,15 | 77,19 | 5,37% | - |
14.12.2020 | 74,82 | 75,02 | 73,09 | 73,26 | -2,25% | - |
11.12.2020 | 84,50 | 84,50 | 74,95 | 74,95 | 2,17% | - |
10.12.2020 | 71,65 | 84,81 | 71,24 | 73,35 | 13,42% | - |
09.12.2020 | 75,12 | 75,23 | 54,34 | 64,67 | -15,88% | - |
08.12.2020 | 75,93 | 77,12 | 75,29 | 76,88 | 2,54% | - |
07.12.2020 | 76,23 | 76,24 | 74,70 | 74,98 | 11,87% | - |
04.12.2020 | 74,12 | 74,12 | 63,05 | 67,02 | -11,97% | - |
03.12.2020 | 77,93 | 78,23 | 75,74 | 76,13 | 0,34% | - |
02.12.2020 | 75,55 | 80,02 | 72,53 | 75,87 | 12,11% | - |
01.12.2020 | 75,51 | 75,51 | 57,77 | 67,68 | -9,55% | - |
30.11.2020 | 74,94 | 75,03 | 73,36 | 74,82 | 0,82% | - |
27.11.2020 | 74,52 | 76,36 | 73,67 | 74,21 | 2,32% | - |
25.11.2020 | 73,02 | 74,45 | 72,46 | 72,53 | 0,01% | - |
24.11.2020 | 72,63 | 73,51 | 72,00 | 72,52 | 1,21% | - |
23.11.2020 | 71,07 | 72,38 | 70,88 | 71,65 | 0,06% | - |
20.11.2020 | 71,80 | 72,79 | 71,50 | 71,61 | -0,04% | - |
19.11.2020 | 71,97 | 72,93 | 70,30 | 71,64 | 1,54% | - |
18.11.2020 | 70,36 | 71,91 | 70,25 | 70,55 | 0,43% | - |
17.11.2020 | 69,73 | 70,42 | 69,21 | 70,25 | 0,46% | - |
16.11.2020 | 69,37 | 70,25 | 69,31 | 69,92 | 0,98% | - |
13.11.2020 | 68,72 | 69,66 | 67,95 | 69,24 | 1,81% | - |
12.11.2020 | 68,55 | 68,88 | 67,56 | 68,01 | 2,32% | - |
11.11.2020 | 66,82 | 68,93 | 0,00 | 66,47 | 1,47% | - |
10.11.2020 | 66,33 | 67,53 | 64,47 | 65,51 | -4,93% | - |
09.11.2020 | 67,63 | 70,31 | 67,63 | 68,91 | 0,61% | - |
06.11.2020 | 68,49 | 68,49 | 68,49 | 68,49 | -0,09% | - |
05.11.2020 | 68,51 | 68,56 | 68,43 | 68,56 | 3,53% | - |
04.11.2020 | 65,96 | 66,99 | 0,00 | 66,22 | 3,78% | - |
03.11.2020 | 64,04 | 64,19 | 62,70 | 63,81 | 2,92% | - |
02.11.2020 | 63,43 | 63,45 | 61,05 | 62,00 | 0,49% | - |
30.10.2020 | 62,85 | 63,05 | 61,04 | 61,70 | -3,74% | - |
29.10.2020 | 63,55 | 64,28 | 62,88 | 64,10 | 0,00% | - |
28.10.2020 | 62,83 | 64,71 | 62,59 | 64,10 | -1,05% | - |
27.10.2020 | 64,79 | 64,79 | 64,78 | 64,78 | -0,21% | - |
26.10.2020 | 64,11 | 64,99 | 63,45 | 64,92 | -1,33% | - |
23.10.2020 | 64,60 | 66,11 | 64,11 | 65,79 | 2,48% | - |
22.10.2020 | 63,40 | 64,45 | 62,28 | 64,20 | 1,68% | - |
21.10.2020 | 65,01 | 65,10 | 62,14 | 63,14 | -2,02% | - |
20.10.2020 | 66,11 | 66,12 | 63,76 | 64,44 | -3,41% | - |
19.10.2020 | 66,11 | 66,71 | 0,00 | 66,71 | 3,31% | - |
16.10.2020 | 65,81 | 66,42 | 64,58 | 64,58 | -1,56% | - |
15.10.2020 | 64,01 | 66,08 | 63,38 | 65,60 | 1,97% | - |
14.10.2020 | 65,31 | 65,52 | 63,02 | 64,34 | -1,72% | - |
13.10.2020 | 65,22 | 66,11 | 64,78 | 65,46 | -0,21% | - |
12.10.2020 | 65,60 | 65,60 | 65,60 | 65,60 | -0,27% | - |
09.10.2020 | 66,04 | 66,77 | 65,14 | 65,77 | 1,36% | - |
08.10.2020 | 65,10 | 66,29 | 64,13 | 64,89 | 1,26% | - |
07.10.2020 | 62,29 | 64,44 | 61,79 | 64,08 | 3,82% | - |
06.10.2020 | 61,96 | 63,37 | 61,43 | 61,73 | 0,60% | - |
05.10.2020 | 61,35 | 61,36 | 61,25 | 61,36 | 2,65% | - |