44,180$
0,87%
Echtzeit-Aktienkurs Rapid7 Inc.
Bid:
Ask:
Aktienkurse zur Rapid7 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 44,01 | 44,56 | 43,44 | 44,15 | 0,80% | 547.911,00 |
| 17.04.2024 | 44,42 | 45,00 | 43,71 | 43,80 | -0,84% | 590.120,00 |
| 16.04.2024 | 45,16 | 45,31 | 43,69 | 44,17 | -3,41% | 873.146,00 |
| 15.04.2024 | 48,00 | 48,00 | 45,70 | 45,73 | -4,53% | 893.988,00 |
| 12.04.2024 | 49,75 | 49,88 | 47,72 | 47,90 | -4,71% | 542.003,00 |
| 11.04.2024 | 50,25 | 50,40 | 49,31 | 50,27 | 0,54% | 307.509,00 |
| 10.04.2024 | 49,07 | 50,30 | 48,99 | 50,00 | -0,73% | 532.133,00 |
| 09.04.2024 | 48,88 | 50,55 | 48,88 | 50,37 | 3,01% | 476.595,00 |
| 08.04.2024 | 48,66 | 49,19 | 48,04 | 48,90 | 0,29% | 338.484,00 |
| 05.04.2024 | 47,98 | 48,99 | 47,71 | 48,76 | 1,65% | 404.594,00 |
| 04.04.2024 | 49,25 | 49,74 | 47,82 | 47,97 | -1,38% | 313.126,00 |
| 03.04.2024 | 48,13 | 48,72 | 47,90 | 48,64 | 0,50% | 341.122,00 |
| 02.04.2024 | 48,28 | 48,65 | 47,66 | 48,40 | -1,57% | 325.303,00 |
| 01.04.2024 | 49,19 | 49,68 | 48,59 | 49,17 | 0,27% | 407.396,00 |
| 28.03.2024 | 48,37 | 49,78 | 48,21 | 49,04 | 0,76% | 522.510,00 |
| 27.03.2024 | 49,64 | 49,84 | 48,40 | 48,67 | -1,32% | 400.009,00 |
| 26.03.2024 | 48,58 | 49,81 | 47,64 | 49,32 | 2,52% | 852.159,00 |
| 25.03.2024 | 49,09 | 49,37 | 47,98 | 48,11 | -2,16% | 766.378,00 |
| 22.03.2024 | 50,66 | 50,69 | 48,99 | 49,17 | -2,52% | 836.493,00 |
| 21.03.2024 | 51,81 | 51,89 | 50,38 | 50,44 | -1,45% | 1.029.213,00 |
| 20.03.2024 | 51,01 | 51,99 | 50,58 | 51,18 | 0,55% | 487.027,00 |
| 19.03.2024 | 50,97 | 51,64 | 50,53 | 50,90 | -0,35% | 729.069,00 |
| 18.03.2024 | 50,00 | 51,19 | 49,50 | 51,08 | 1,53% | 719.070,00 |
| 15.03.2024 | 50,60 | 51,21 | 49,60 | 50,31 | -2,35% | 1.891.114,00 |
| 14.03.2024 | 52,72 | 53,04 | 50,94 | 51,52 | -2,92% | 793.438,00 |
| 13.03.2024 | 53,41 | 53,75 | 52,61 | 53,07 | -1,28% | 813.635,00 |
| 12.03.2024 | 54,45 | 54,67 | 53,55 | 53,76 | -0,96% | 325.930,00 |
| 11.03.2024 | 53,88 | 55,01 | 53,00 | 54,28 | 0,71% | 556.925,00 |
| 08.03.2024 | 55,23 | 55,99 | 53,86 | 53,90 | -1,26% | 727.217,00 |
| 07.03.2024 | 54,50 | 55,26 | 53,95 | 54,59 | 0,33% | 780.794,00 |
| 06.03.2024 | 56,71 | 56,98 | 54,36 | 54,41 | -2,60% | 601.668,00 |
| 05.03.2024 | 57,77 | 57,77 | 55,67 | 55,86 | -4,95% | 625.081,00 |
| 04.03.2024 | 58,71 | 59,43 | 58,27 | 58,77 | 0,29% | 395.889,00 |
| 01.03.2024 | 58,66 | 58,92 | 56,97 | 58,60 | 0,03% | 539.902,00 |
| 29.02.2024 | 58,00 | 59,13 | 57,76 | 58,58 | 2,93% | 973.407,00 |
| 28.02.2024 | 55,80 | 57,09 | 55,62 | 56,91 | 1,07% | 338.463,00 |
| 27.02.2024 | 56,82 | 56,82 | 55,87 | 56,31 | 0,64% | 475.331,00 |
| 26.02.2024 | 55,09 | 56,53 | 54,60 | 55,95 | 1,38% | 413.650,00 |
| 23.02.2024 | 55,28 | 55,82 | 54,55 | 55,19 | 0,53% | 691.311,00 |
| 22.02.2024 | 55,35 | 55,81 | 54,57 | 54,90 | 1,14% | 604.434,00 |
| 21.02.2024 | 55,80 | 57,16 | 53,42 | 54,28 | -7,91% | 1.508.200,00 |
| 20.02.2024 | 58,89 | 59,28 | 57,87 | 58,94 | -1,41% | 391.130,00 |
| 16.02.2024 | 59,40 | 60,03 | 58,77 | 59,78 | -0,86% | 751.143,00 |
| 15.02.2024 | 61,79 | 61,79 | 59,74 | 60,30 | -0,41% | 432.415,00 |
| 14.02.2024 | 59,85 | 60,86 | 59,19 | 60,55 | 3,08% | 672.830,00 |
| 13.02.2024 | 58,33 | 60,29 | 57,29 | 58,74 | -3,64% | 615.640,00 |
| 12.02.2024 | 61,52 | 61,88 | 59,79 | 60,96 | -0,83% | 808.700,00 |
| 09.02.2024 | 59,00 | 61,54 | 59,00 | 61,47 | 4,67% | 1.182.410,00 |
| 08.02.2024 | 53,77 | 58,79 | 53,47 | 58,73 | 3,05% | 2.358.679,00 |
| 07.02.2024 | 57,77 | 58,37 | 56,80 | 56,99 | -0,33% | 903.595,00 |
| 06.02.2024 | 55,67 | 57,23 | 55,35 | 57,18 | 3,16% | 809.571,00 |
| 05.02.2024 | 55,97 | 56,55 | 54,56 | 55,43 | -2,39% | 946.995,00 |
| 02.02.2024 | 56,02 | 57,14 | 55,64 | 56,79 | 0,66% | 531.294,00 |
| 01.02.2024 | 55,15 | 56,61 | 54,86 | 56,42 | 2,53% | 651.058,00 |
| 31.01.2024 | 58,21 | 58,27 | 54,85 | 55,03 | -5,30% | 674.644,00 |
| 30.01.2024 | 57,89 | 58,65 | 56,92 | 58,11 | 0,90% | 1.099.205,00 |
| 29.01.2024 | 56,25 | 57,90 | 56,25 | 57,59 | 5,57% | 1.814.707,00 |
| 26.01.2024 | 55,72 | 55,72 | 54,52 | 54,55 | -1,61% | 396.040,00 |
| 25.01.2024 | 56,21 | 56,38 | 54,58 | 55,44 | 0,43% | 603.537,00 |
| 24.01.2024 | 55,37 | 56,88 | 54,94 | 55,20 | 0,69% | 462.322,00 |
| 23.01.2024 | 55,43 | 55,87 | 54,12 | 54,82 | -0,15% | 590.262,00 |
| 22.01.2024 | 55,41 | 56,09 | 54,39 | 54,90 | 0,70% | 743.595,00 |
| 19.01.2024 | 55,29 | 55,74 | 54,01 | 54,52 | -0,62% | 530.222,00 |
| 18.01.2024 | 54,86 | 55,14 | 54,01 | 54,86 | 0,98% | 401.747,00 |
| 17.01.2024 | 53,65 | 54,41 | 52,31 | 54,33 | -0,15% | 536.193,00 |
| 16.01.2024 | 54,65 | 55,35 | 54,02 | 54,41 | -1,16% | 578.319,00 |
| 12.01.2024 | 54,64 | 55,39 | 54,00 | 55,05 | 1,79% | 667.455,00 |
| 11.01.2024 | 54,36 | 55,28 | 53,24 | 54,08 | -0,55% | 557.734,00 |
| 10.01.2024 | 54,83 | 54,98 | 52,90 | 54,38 | 0,93% | 1.179.015,00 |
| 09.01.2024 | 52,32 | 55,17 | 52,32 | 53,88 | 1,74% | 588.394,00 |
| 08.01.2024 | 51,67 | 52,97 | 51,67 | 52,96 | 2,91% | 369.014,00 |
| 05.01.2024 | 51,47 | 52,99 | 51,32 | 51,46 | -1,04% | 530.325,00 |
| 04.01.2024 | 53,35 | 53,35 | 51,89 | 52,00 | -1,65% | 672.197,00 |
| 03.01.2024 | 54,51 | 54,51 | 52,76 | 52,87 | -3,84% | 733.168,00 |
| 02.01.2024 | 56,25 | 56,49 | 54,60 | 54,98 | -3,71% | 638.786,00 |
| 29.12.2023 | 57,95 | 58,11 | 56,64 | 57,10 | -1,59% | 430.830,00 |
| 28.12.2023 | 58,57 | 58,57 | 57,86 | 58,02 | -0,70% | 241.871,00 |
| 27.12.2023 | 58,34 | 58,92 | 57,94 | 58,43 | -0,17% | 409.246,00 |
| 26.12.2023 | 59,53 | 59,85 | 58,53 | 58,53 | -1,76% | 328.797,00 |
| 22.12.2023 | 58,95 | 60,09 | 57,78 | 59,58 | 0,98% | 498.167,00 |
| 21.12.2023 | 58,89 | 59,38 | 57,50 | 59,00 | 1,29% | 802.160,00 |
| 20.12.2023 | 58,36 | 59,80 | 57,78 | 58,25 | -0,85% | 744.730,00 |
| 19.12.2023 | 59,29 | 59,35 | 58,60 | 58,75 | -0,51% | 678.601,00 |
| 18.12.2023 | 59,00 | 59,30 | 58,23 | 59,05 | -0,66% | 578.425,00 |
| 15.12.2023 | 59,32 | 60,15 | 58,37 | 59,44 | 0,97% | 3.308.585,00 |
| 14.12.2023 | 58,01 | 59,49 | 57,02 | 58,87 | 2,54% | 1.768.261,00 |
| 13.12.2023 | 57,21 | 58,17 | 56,32 | 57,41 | 0,60% | 888.048,00 |
| 12.12.2023 | 57,24 | 57,90 | 56,24 | 57,07 | 0,18% | 835.586,00 |
| 11.12.2023 | 57,05 | 57,29 | 56,25 | 56,97 | 0,39% | 741.883,00 |
| 08.12.2023 | 55,75 | 56,94 | 55,51 | 56,75 | 1,39% | 617.741,00 |
| 07.12.2023 | 55,64 | 56,20 | 54,31 | 55,97 | 0,58% | 517.451,00 |
| 06.12.2023 | 56,76 | 57,64 | 55,65 | 55,65 | -1,29% | 439.651,00 |
| 05.12.2023 | 55,47 | 56,69 | 55,45 | 56,38 | 0,41% | 380.775,00 |
| 04.12.2023 | 56,00 | 56,73 | 55,28 | 56,15 | 0,18% | 784.193,00 |
| 01.12.2023 | 54,49 | 56,11 | 53,01 | 56,05 | 3,49% | 1.065.548,00 |
| 30.11.2023 | 54,94 | 55,32 | 52,87 | 54,16 | -1,28% | 398.502,00 |
| 29.11.2023 | 53,84 | 55,05 | 53,35 | 54,86 | 4,08% | 935.576,00 |
| 28.11.2023 | 52,54 | 53,84 | 52,29 | 52,71 | 0,46% | 531.381,00 |
| 27.11.2023 | 51,98 | 53,06 | 51,51 | 52,47 | 0,61% | 426.803,00 |
| 24.11.2023 | 51,50 | 52,27 | 51,14 | 52,15 | 0,40% | 165.743,00 |