Rapid7 Inc. RPD
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$12,19+0,13 (+1,08 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $12,19 | +1,08 % | $12,18 | $12,55 | $12,06 | 979,36K |
| 2026-10-01 | $12,06 | -1,31 % | $12,42 | $12,62 | $11,83 | 1,32M |
| 2026-09-30 | $12,22 | +4,40 % | $11,88 | $12,60 | $11,70 | 1,53M |
| 2026-09-29 | $11,70 | -0,81 % | $11,80 | $11,87 | $11,30 | 1,03M |
| 2026-09-28 | $11,80 | +1,55 % | $11,13 | $11,98 | $11,13 | 976,80K |
| 2026-09-25 | $11,62 | -9,57 % | $12,83 | $12,83 | $11,60 | 1,82M |
| 2026-09-24 | $12,85 | -1,83 % | $13,05 | $13,25 | $12,66 | 1,10M |
| 2026-09-23 | $13,09 | +1,87 % | $13,04 | $13,21 | $12,41 | 1,36M |
| 2026-09-22 | $12,85 | +3,05 % | $12,80 | $12,93 | $12,05 | 1,77M |
| 2026-09-21 | $12,47 | +4,18 % | $12,07 | $12,57 | $11,90 | 1,48M |
| 2026-09-18 | $11,97 | -3,55 % | $12,62 | $12,73 | $11,76 | 5,54M |
| 2026-09-17 | $12,41 | -0,40 % | $12,27 | $12,87 | $11,89 | 1,72M |
| 2026-09-16 | $12,46 | 0,00 % | $12,27 | $12,78 | $12,08 | 1,89M |
| 2026-09-15 | $12,46 | -2,58 % | $12,12 | $12,91 | $11,91 | 2,79M |
| 2026-09-14 | $12,79 | +24,05 % | $10,62 | $12,96 | $10,62 | 4,00M |
| 2026-09-11 | $10,31 | -1,81 % | $10,50 | $10,55 | $10,12 | 1,23M |
| 2026-09-10 | $10,50 | -0,57 % | $10,44 | $10,83 | $10,44 | 1,15M |
| 2026-09-09 | $10,56 | +0,96 % | $10,45 | $10,94 | $10,37 | 1,80M |
| 2026-09-08 | $10,46 | -4,91 % | $10,81 | $10,88 | $10,19 | 2,03M |
| 2026-09-04 | $11,00 | -4,10 % | $11,23 | $11,34 | $10,88 | 1,92M |
| 2026-09-03 | $11,47 | +3,61 % | $11,39 | $11,55 | $11,02 | 2,04M |
| 2026-09-02 | $11,07 | -7,83 % | $11,86 | $11,99 | $11,00 | 3,04M |
| 2026-09-01 | $12,01 | -10,77 % | $12,94 | $13,18 | $11,99 | 2,05M |
| 2026-08-31 | $13,46 | +1,28 % | $13,09 | $13,61 | $12,96 | 1,38M |
| 2026-08-28 | $13,29 | -1,56 % | $13,16 | $13,59 | $12,95 | 1,43M |
| 2026-08-27 | $13,50 | +14,50 % | $12,90 | $13,82 | $12,35 | 2,64M |
| 2026-08-26 | $11,79 | -2,80 % | $11,49 | $12,01 | $11,12 | 1,05M |
| 2026-08-25 | $12,13 | -0,49 % | $12,22 | $12,38 | $11,77 | 1,20M |
| 2026-08-24 | $12,19 | +2,87 % | $11,97 | $12,26 | $11,73 | 1,42M |
| 2026-08-21 | $11,85 | +0,04 % | $11,79 | $11,90 | $11,35 | 1,56M |
| 2026-08-20 | $11,85 | -2,95 % | $12,10 | $12,43 | $11,72 | 1,42M |
| 2026-08-19 | $12,20 | -3,06 % | $12,59 | $12,89 | $11,89 | 1,03M |
| 2026-08-18 | $12,59 | +1,78 % | $12,49 | $12,93 | $12,47 | 2,07M |
| 2026-08-17 | $12,37 | -4,85 % | $12,86 | $12,86 | $12,26 | 1,62M |
| 2026-08-14 | $13,00 | -5,66 % | $13,78 | $13,90 | $12,72 | 1,70M |
| 2026-08-13 | $13,78 | +12,31 % | $12,40 | $13,82 | $12,18 | 2,15M |
| 2026-08-12 | $12,27 | -8,30 % | $13,00 | $13,18 | $11,69 | 3,07M |
| 2026-08-11 | $13,38 | +15,25 % | $12,82 | $14,80 | $12,76 | 6,84M |
| 2026-08-10 | $11,61 | +0,35 % | $11,40 | $11,83 | $11,25 | 3,37M |
| 2026-08-07 | $11,57 | +11,46 % | $10,67 | $11,60 | $10,47 | 2,09M |
| 2026-08-06 | $10,38 | -4,42 % | $10,40 | $10,74 | $10,06 | 2,13M |
| 2026-08-05 | $10,86 | +0,74 % | $10,96 | $11,35 | $10,64 | 2,51M |
| 2026-08-04 | $10,78 | +5,89 % | $10,14 | $10,81 | $10,11 | 2,60M |
| 2026-08-03 | $10,18 | +5,49 % | $9,98 | $10,33 | $9,92 | 1,46M |
| 2026-07-31 | $9,65 | +1,79 % | $9,33 | $9,85 | $9,32 | 1,35M |
| 2026-07-30 | $9,48 | +0,96 % | $9,09 | $9,55 | $8,68 | 2,43M |
| 2026-07-29 | $9,39 | -2,29 % | $9,70 | $9,97 | $9,28 | 2,98M |
| 2026-07-28 | $9,61 | -0,10 % | $9,71 | $10,15 | $9,55 | 2,58M |
| 2026-07-27 | $9,62 | +1,37 % | $9,64 | $10,02 | $9,47 | 2,63M |
| 2026-07-24 | $9,49 | -0,73 % | $9,71 | $9,85 | $9,39 | 1,35M |
| 2026-07-23 | $9,56 | -3,53 % | $10,05 | $10,19 | $9,54 | 1,89M |
| 2026-07-22 | $9,91 | -6,60 % | $10,68 | $11,02 | $9,59 | 2,87M |
| 2026-07-21 | $10,61 | -11,21 % | $11,16 | $11,47 | $10,16 | 3,50M |
| 2026-07-20 | $11,95 | -2,05 % | $12,09 | $12,41 | $11,89 | 2,55M |
| 2026-07-17 | $12,20 | +0,25 % | $11,94 | $12,62 | $11,92 | 1,91M |
| 2026-07-16 | $12,17 | -0,65 % | $12,61 | $12,65 | $12,04 | 2,08M |
| 2026-07-15 | $12,25 | -5,55 % | $13,10 | $13,75 | $12,20 | 2,69M |
| 2026-07-14 | $12,97 | +8,81 % | $11,32 | $13,31 | $11,15 | 3,72M |
| 2026-07-13 | $11,92 | +6,71 % | $11,32 | $12,00 | $11,21 | 3,34M |
| 2026-07-10 | $11,17 | -2,10 % | $11,65 | $11,81 | $11,07 | 2,55M |
| 2026-07-09 | $11,41 | -0,61 % | $11,02 | $11,47 | $10,63 | 2,76M |
| 2026-07-08 | $11,48 | +2,50 % | $10,72 | $11,54 | $10,72 | 4,10M |
| 2026-07-07 | $11,20 | +6,67 % | $10,52 | $11,86 | $10,33 | 6,92M |
| 2026-07-06 | $10,50 | +13,02 % | $9,03 | $10,58 | $9,03 | 3,83M |
| 2026-07-02 | $9,29 | +3,57 % | $9,00 | $9,52 | $8,94 | 2,47M |
| 2026-07-01 | $8,97 | +10,74 % | $8,35 | $9,17 | $8,35 | 3,63M |
| 2026-06-30 | $8,10 | +3,58 % | $7,71 | $8,15 | $7,63 | 1,65M |
| 2026-06-29 | $7,82 | +2,76 % | $7,77 | $8,05 | $7,70 | 1,94M |
| 2026-06-26 | $7,61 | +7,64 % | $7,04 | $7,73 | $6,89 | 4,98M |
| 2026-06-25 | $7,07 | -0,14 % | $6,94 | $7,23 | $6,89 | 1,17M |
| 2026-06-24 | $7,08 | +5,20 % | $6,73 | $7,09 | $6,70 | 1,48M |
| 2026-06-23 | $6,73 | +6,15 % | $6,35 | $6,86 | $6,35 | 2,44M |
| 2026-06-22 | $6,34 | -5,79 % | $6,62 | $6,80 | $6,28 | 2,16M |
| 2026-06-18 | $6,73 | -0,59 % | $6,77 | $6,86 | $6,45 | 4,06M |
| 2026-06-17 | $6,77 | -2,31 % | $6,83 | $7,11 | $6,68 | 2,04M |
| 2026-06-16 | $6,93 | -3,35 % | $7,12 | $7,36 | $6,89 | 1,65M |
| 2026-06-15 | $7,17 | +0,42 % | $7,40 | $7,54 | $7,10 | 1,91M |
| 2026-06-12 | $7,14 | +0,14 % | $7,11 | $7,32 | $6,91 | 1,28M |
| 2026-06-11 | $7,13 | -1,11 % | $7,02 | $7,29 | $6,82 | 1,56M |
| 2026-06-10 | $7,21 | +1,55 % | $6,99 | $7,29 | $6,92 | 1,27M |
| 2026-06-09 | $7,10 | -3,27 % | $7,17 | $7,35 | $6,74 | 1,58M |
| 2026-06-08 | $7,34 | -2,26 % | $7,41 | $7,60 | $7,32 | 1,16M |
| 2026-06-05 | $7,51 | -3,59 % | $7,79 | $7,95 | $7,34 | 1,62M |
| 2026-06-04 | $7,79 | +1,63 % | $7,89 | $7,97 | $7,61 | 1,51M |
| 2026-06-03 | $7,66 | -9,07 % | $8,16 | $8,23 | $7,56 | 2,33M |
| 2026-06-02 | $8,43 | -3,55 % | $8,10 | $8,44 | $7,98 | 2,42M |
| 2026-06-01 | $8,74 | +4,30 % | $8,52 | $8,96 | $8,34 | 2,85M |
| 2026-05-29 | $8,38 | +12,63 % | $7,50 | $8,52 | $7,50 | 4,53M |
| 2026-05-28 | $7,44 | +5,68 % | $7,13 | $7,49 | $7,01 | 1,50M |
| 2026-05-27 | $7,04 | -2,09 % | $7,03 | $7,23 | $6,97 | 1,54M |