Rapid7 Inc
WKN: A14WK1 / ISIN: US7534221046Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.01.18 | 21,74 | 22,05 | 21,63 | 21,93 | 115133 |
| 18.01.18 | 21,86 | 22,12 | 21,49 | 21,72 | 231610 |
| 17.01.18 | 22,00 | 22,35 | 21,75 | 21,96 | 579589 |
| 16.01.18 | 22,49 | 22,49 | 21,50 | 21,67 | 332479 |
| 12.01.18 | 21,50 | 22,58 | 21,47 | 22,30 | 510465 |
| 11.01.18 | 20,26 | 21,34 | 20,14 | 21,32 | 363461 |
| 10.01.18 | 20,13 | 20,31 | 19,66 | 20,19 | 213496 |
| 09.01.18 | 20,36 | 20,41 | 20,04 | 20,21 | 140250 |
| 08.01.18 | 20,02 | 20,50 | 19,95 | 20,35 | 237212 |
| 05.01.18 | 20,00 | 20,10 | 19,72 | 20,01 | 204429 |
| 04.01.18 | 19,39 | 20,00 | 19,39 | 19,98 | 176949 |
| 03.01.18 | 19,04 | 19,65 | 19,04 | 19,35 | 204032 |
| 02.01.18 | 18,66 | 19,09 | 18,50 | 19,01 | 124174 |
| 29.12.17 | 18,95 | 18,97 | 18,58 | 18,66 | 106976 |
| 28.12.17 | 19,18 | 19,25 | 18,86 | 18,95 | 57929 |
| 27.12.17 | 18,96 | 19,15 | 18,88 | 19,12 | 75290 |
| 26.12.17 | 19,01 | 19,12 | 18,79 | 18,97 | 51128 |
| 22.12.17 | 19,27 | 19,35 | 19,00 | 19,09 | 107659 |
| 21.12.17 | 19,23 | 19,38 | 19,05 | 19,31 | 121650 |
| 20.12.17 | 19,02 | 19,17 | 18,65 | 19,13 | 222754 |
| 19.12.17 | 19,36 | 19,96 | 19,06 | 19,19 | 343017 |
| 18.12.17 | 19,00 | 19,58 | 18,90 | 19,40 | 329817 |
| 15.12.17 | 18,96 | 19,31 | 18,64 | 18,88 | 567212 |
| 14.12.17 | 19,68 | 19,68 | 18,90 | 19,03 | 290015 |
| 13.12.17 | 18,65 | 19,66 | 18,61 | 19,64 | 518798 |
