Rapid7 Inc

RPD
🏛️ Deutschland →
16.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 16.70 16.70 16.50 16.50 0.0M
2025-09-26 16.56 16.56 16.56 16.56 0.0M
2025-09-25 16.51 16.55 16.51 16.55 0.0M
2025-09-24 16.85 17.02 16.85 17.02 0.0M
2025-09-23 17.50 17.50 17.40 17.40 0.0M
2025-09-22 17.10 17.65 17.10 17.62 0.0M
2025-09-19 17.20 17.20 17.18 17.18 0.0M
2025-09-18 16.76 16.76 16.76 16.76 0.0M
2025-09-17 16.61 16.61 16.61 16.61 0.0M
2025-09-16 16.60 16.60 16.44 16.53 0.0M
2025-09-15 16.60 16.78 16.60 16.75 0.0M
2025-09-12 16.81 16.81 16.81 16.81 0.0M
2025-09-11 16.73 16.93 16.73 16.93 0.0M
2025-09-10 17.62 17.62 17.01 17.01 0.0M
2025-09-09 17.35 17.35 17.35 17.35 0.0M
2025-09-08 17.30 17.30 17.30 17.30 0.0M
2025-09-05 17.11 17.11 17.11 17.11 0.0M
2025-09-04 17.02 17.02 17.02 17.02 0.0M
2025-09-03 17.32 17.32 17.32 17.32 0.0M
2025-09-02 17.32 17.32 17.32 17.32 0.0M
2025-09-01 17.75 17.75 17.60 17.64 0.0M
2025-08-29 17.90 17.90 17.72 17.72 0.0M
2025-08-28 17.86 17.86 17.86 17.86 0.0M
2025-08-27 17.77 17.77 17.77 17.77 0.0M
2025-08-26 17.35 17.35 17.35 17.35 0.0M
2025-08-25 17.37 17.37 17.37 17.37 0.0M
2025-08-22 17.24 18.14 17.23 17.71 0.0M
2025-08-21 17.31 17.31 17.23 17.29 0.0M
2025-08-20 17.68 17.68 17.68 17.68 0.0M
2025-08-19 18.14 18.14 18.14 18.14 0.0M
2025-08-18 18.08 18.19 18.08 18.19 0.0M
2025-08-15 17.87 18.04 17.87 18.04 0.0M
2025-08-14 18.51 18.51 18.33 18.33 0.0M
2025-08-13 17.38 17.38 17.38 17.38 0.0M
2025-08-12 16.24 17.41 16.24 17.41 0.0M
2025-08-11 15.40 16.03 15.29 16.03 0.0M
2025-08-08 17.06 17.16 15.82 15.82 0.0M
2025-08-07 17.17 17.17 16.61 16.61 0.0M
2025-08-06 17.16 17.16 17.16 17.16 0.0M
2025-08-05 17.91 17.91 17.45 17.45 0.0M
2025-08-04 17.64 17.84 17.43 17.77 0.0M
2025-08-01 18.37 18.43 18.11 18.11 0.0M
2025-07-31 18.46 18.47 18.46 18.47 0.0M
2025-07-30 19.48 19.48 19.48 19.48 0.0M
2025-07-29 19.55 19.60 19.35 19.35 0.0M
2025-07-28 19.38 19.65 19.38 19.54 0.0M
2025-07-25 19.36 19.36 19.36 19.36 0.0M
2025-07-24 19.55 19.55 19.00 19.04 0.0M
2025-07-23 19.35 19.35 19.35 19.35 0.0M
2025-07-22 19.39 19.60 19.39 19.46 0.0M
2025-07-21 19.29 19.53 19.29 19.41 0.0M
2025-07-18 19.30 19.30 19.30 19.30 0.0M
2025-07-17 19.45 19.45 19.45 19.45 0.0M
2025-07-16 19.23 19.54 19.23 19.47 0.0M
2025-07-15 19.71 19.71 19.58 19.58 0.0M
2025-07-14 19.68 19.68 19.63 19.63 0.0M
2025-07-11 20.62 20.62 20.62 20.62 0.0M
2025-07-10 20.93 21.19 20.71 20.71 0.0M
2025-07-09 21.52 21.52 21.52 21.52 0.0M
2025-07-08 20.81 20.81 20.81 20.81 0.0M
2025-07-07 20.40 20.40 20.40 20.40 0.0M
2025-07-04 20.54 20.54 20.54 20.54 0.0M
2025-07-03 20.45 20.45 20.45 20.45 0.0M
2025-07-02 20.35 20.35 20.35 20.35 0.0M
2025-07-01 20.44 20.44 20.44 20.44 0.0M
2025-06-30 19.56 19.60 19.37 19.59 0.0M
2025-06-27 19.91 19.92 19.45 19.46 0.0M
2025-06-26 19.95 20.00 19.71 19.75 0.0M
2025-06-25 20.34 20.34 20.34 20.34 0.0M
2025-06-24 20.35 20.49 20.34 20.49 0.0M
2025-06-23 20.16 20.16 20.16 20.16 0.0M
2025-06-20 20.46 20.46 20.00 20.00 0.0M
2025-06-18 20.22 20.46 20.22 20.45 0.0M
2025-06-17 20.13 20.32 20.13 20.32 0.0M
2025-06-16 20.32 20.50 20.32 20.32 0.0M
2025-06-13 20.44 20.72 20.44 20.72 0.0M
2025-06-12 20.69 20.69 20.50 20.50 0.0M
2025-06-11 21.16 21.16 21.16 21.16 0.0M
2025-06-10 20.70 20.70 20.70 20.70 0.0M
2025-06-06 20.23 20.95 20.23 20.95 0.0M
2025-06-05 20.50 20.50 20.50 20.50 0.0M
2025-06-04 21.00 21.00 21.00 21.00 0.0M
2025-06-03 20.90 20.90 20.90 20.90 0.0M
2025-06-02 20.34 20.34 20.34 20.34 0.0M
2025-05-30 20.01 20.01 19.97 19.97 0.0M
2025-05-29 20.01 20.09 19.96 20.09 0.0M
2025-05-28 20.41 20.41 19.98 19.98 0.0M
2025-05-27 20.42 20.50 20.42 20.50 0.0M
2025-05-26 20.51 20.51 20.51 20.51 0.0M
2025-05-23 20.02 20.12 20.02 20.12 0.0M
2025-05-21 20.61 20.61 20.13 20.13 0.0M
2025-05-20 20.53 20.64 20.35 20.52 0.0M
2025-05-19 21.06 21.06 20.74 20.79 0.0M
2025-05-16 21.08 21.16 21.08 21.16 0.0M
2025-05-15 21.29 21.29 21.02 21.07 0.0M
2025-05-14 21.40 21.40 21.32 21.32 0.0M
2025-05-13 24.20 24.20 22.00 22.00 0.0M
2025-05-12 23.90 23.90 23.90 23.90 0.0M
2025-05-09 22.45 22.45 22.45 22.45 0.0M
2025-05-08 22.11 22.11 22.11 22.11 0.0M
2025-05-07 21.49 21.49 21.49 21.49 0.0M
2025-05-05 20.78 21.17 20.78 21.17 0.0M
2025-05-02 20.75 20.75 20.73 20.73 0.0M
2025-04-30 21.14 21.14 20.67 20.67 0.0M
2025-04-29 21.42 21.42 21.42 21.42 0.0M
2025-04-28 20.93 21.25 20.93 21.25 0.0M
2025-04-25 20.86 20.86 20.86 20.86 0.0M
2025-04-24 20.35 20.44 20.35 20.44 0.0M
2025-04-23 20.52 20.52 20.52 20.52 0.0M
2025-04-22 19.04 19.80 19.04 19.80 0.0M
2025-04-17 20.27 20.27 19.78 19.78 0.0M
2025-04-16 20.43 20.43 20.43 20.43 0.0M
2025-04-15 21.05 21.05 20.71 20.85 0.0M
2025-04-14 21.06 21.06 21.06 21.06 0.0M
2025-04-11 19.68 19.83 19.68 19.83 0.0M
2025-04-10 22.29 22.29 20.32 20.32 0.0M
2025-04-09 20.92 20.92 20.82 20.82 0.0M
2025-04-08 21.81 22.28 20.50 20.50 0.0M
2025-04-07 21.34 21.34 21.34 21.34 0.0M
2025-04-04 23.25 23.25 21.74 21.74 0.0M
2025-04-03 24.21 24.21 23.49 23.49 0.0M
2025-04-02 24.61 24.61 24.61 24.61 0.0M
2025-04-01 24.61 24.65 24.35 24.65 0.0M
2025-03-31 25.00 25.00 24.32 24.44 0.0M
2025-03-28 26.13 26.13 26.13 26.13 0.0M
2025-03-27 27.00 27.03 27.00 27.03 0.0M
2025-03-26 27.32 27.32 27.32 27.32 0.0M
2025-03-24 26.31 27.86 26.31 27.86 0.0M
2025-03-21 25.77 25.77 25.77 25.77 0.0M
2025-03-20 26.84 26.84 26.32 26.32 0.0M
2025-03-19 26.69 27.01 26.69 27.01 0.0M
2025-03-18 26.63 26.63 26.46 26.46 0.0M
2025-03-17 25.70 26.71 25.46 26.71 0.0M
2025-03-14 25.22 25.40 25.22 25.40 0.0M
2025-03-13 25.12 25.12 25.00 25.00 0.0M
2025-03-12 25.10 25.10 25.10 25.10 0.0M
2025-03-11 25.75 25.75 25.34 25.34 0.0M
2025-03-10 26.43 26.43 25.74 25.79 0.0M
2025-03-07 26.05 26.05 26.05 26.05 0.0M
2025-03-06 26.19 26.19 26.01 26.01 0.0M
2025-03-05 27.29 27.29 26.20 26.20 0.0M
2025-03-04 26.92 27.30 26.61 27.19 0.0M
2025-03-03 28.23 28.23 27.94 27.94 0.0M
2025-02-28 28.07 28.12 28.04 28.12 0.0M
2025-02-27 28.80 28.83 28.16 28.16 0.0M
2025-02-26 29.41 29.41 29.00 29.00 0.0M
2025-02-24 30.18 30.39 29.45 30.30 0.0M
2025-02-21 30.90 30.90 30.90 30.90 0.0M
2025-02-20 30.90 30.90 30.57 30.70 0.0M
2025-02-19 32.87 32.87 32.39 32.39 0.0M
2025-02-18 33.97 33.99 33.54 33.54 0.0M
2025-02-17 33.86 34.15 33.86 34.15 0.0M
2025-02-14 33.67 33.67 33.67 33.67 0.0M
2025-02-13 34.13 34.51 33.30 33.33 0.0M
2025-02-12 36.72 36.72 35.47 36.08 0.0M
2025-02-11 36.74 36.86 36.32 36.32 0.0M
2025-02-10 36.96 36.96 36.96 36.96 0.0M
2025-02-07 36.63 37.14 36.63 36.82 0.0M
2025-02-06 37.25 37.40 37.25 37.40 0.0M
2025-02-05 36.74 36.74 36.74 36.74 0.0M
2025-02-03 37.18 37.18 37.18 37.18 0.0M
2025-01-31 36.90 36.90 36.90 36.90 0.0M
2025-01-30 37.31 37.31 37.31 37.31 0.0M
2025-01-29 37.92 37.94 37.45 37.45 0.0M
2025-01-28 36.84 37.44 36.84 37.44 0.0M
2025-01-27 36.41 36.41 35.39 35.39 0.0M
2025-01-24 36.80 37.26 36.80 37.00 0.0M
2025-01-23 37.35 37.35 37.14 37.14 0.0M
2025-01-22 38.04 38.11 37.94 38.11 0.0M
2025-01-21 37.27 37.85 37.27 37.55 0.0M
2025-01-20 37.51 37.54 37.51 37.54 0.0M
2025-01-17 38.44 38.44 38.03 38.03 0.0M
2025-01-16 38.69 38.69 37.96 37.96 0.0M
2025-01-15 38.72 38.72 38.24 38.55 0.0M
2025-01-14 37.56 37.56 37.56 37.56 0.0M
2025-01-13 37.53 37.53 36.94 36.94 0.0M
2025-01-10 37.91 37.99 37.89 37.99 0.0M
2025-01-09 37.70 37.70 37.70 37.70 0.0M
2025-01-08 38.27 38.27 37.60 37.70 0.0M
2025-01-07 37.92 37.92 37.67 37.67 0.0M
2025-01-06 38.29 38.55 38.29 38.50 0.0M
2025-01-03 38.26 38.85 38.23 38.62 0.0M
2025-01-02 39.13 39.38 39.13 39.28 0.0M