Rapid7 Inc
WKN: A14WK1 / ISIN: US7534221046Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 10.12.18 | 31,35 | 33,09 | 31,20 | 32,80 | 648978 |
| 07.12.18 | 32,49 | 33,23 | 30,86 | 31,38 | 445566 |
| 06.12.18 | 29,73 | 32,74 | 29,42 | 32,61 | 615025 |
| 04.12.18 | 32,51 | 32,95 | 30,56 | 30,68 | 340549 |
| 03.12.18 | 32,67 | 33,99 | 32,25 | 32,93 | 540851 |
| 30.11.18 | 31,22 | 31,96 | 30,76 | 31,80 | 491758 |
| 29.11.18 | 30,91 | 31,52 | 30,40 | 31,10 | 490344 |
| 28.11.18 | 28,65 | 30,49 | 28,50 | 30,45 | 539514 |
| 27.11.18 | 29,25 | 29,64 | 28,10 | 28,21 | 507358 |
| 26.11.18 | 28,26 | 29,76 | 28,00 | 29,56 | 430739 |
| 23.11.18 | 27,00 | 28,66 | 27,00 | 28,20 | 202114 |
| 21.11.18 | 27,76 | 28,19 | 27,06 | 27,46 | 664738 |
| 20.11.18 | 27,00 | 28,57 | 26,27 | 26,92 | 1198343 |
| 19.11.18 | 32,42 | 32,78 | 27,90 | 28,00 | 890948 |
| 16.11.18 | 32,66 | 33,22 | 31,80 | 32,78 | 585795 |
| 15.11.18 | 31,79 | 32,92 | 31,33 | 32,84 | 704370 |
| 14.11.18 | 31,92 | 32,74 | 31,14 | 31,87 | 594642 |
| 13.11.18 | 32,34 | 32,96 | 31,36 | 31,88 | 450051 |
| 12.11.18 | 33,54 | 33,87 | 32,04 | 32,34 | 1744608 |
| 09.11.18 | 35,00 | 35,07 | 33,72 | 34,72 | 543214 |
| 08.11.18 | 37,05 | 37,73 | 35,14 | 35,53 | 591589 |
| 07.11.18 | 36,12 | 38,00 | 35,02 | 37,14 | 1881393 |
| 06.11.18 | 33,95 | 34,86 | 33,34 | 33,52 | 465949 |
| 05.11.18 | 35,27 | 35,27 | 33,60 | 34,19 | 470502 |
| 02.11.18 | 36,94 | 37,08 | 35,05 | 35,27 | 343357 |
