Rapid7 Inc
WKN: A14WK1 / ISIN: US7534221046Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.07.19 | 63,29 | 63,72 | 62,51 | 63,05 | 269417 |
| 12.07.19 | 62,73 | 63,02 | 61,47 | 62,83 | 118779 |
| 11.07.19 | 62,47 | 63,00 | 61,68 | 62,71 | 165753 |
| 10.07.19 | 60,70 | 62,17 | 60,70 | 62,07 | 200336 |
| 09.07.19 | 59,08 | 60,50 | 59,08 | 60,44 | 174785 |
| 08.07.19 | 59,19 | 59,71 | 58,56 | 59,35 | 146526 |
| 05.07.19 | 58,67 | 59,53 | 57,39 | 59,53 | 105480 |
| 03.07.19 | 58,25 | 59,77 | 58,00 | 59,26 | 177171 |
| 02.07.19 | 57,54 | 58,29 | 57,38 | 57,99 | 282383 |
| 01.07.19 | 59,25 | 59,59 | 56,27 | 57,81 | 271734 |
| 28.06.19 | 56,94 | 58,10 | 55,72 | 57,84 | 1458590 |
| 27.06.19 | 53,96 | 56,00 | 53,62 | 55,79 | 150821 |
| 26.06.19 | 54,70 | 55,69 | 53,14 | 53,43 | 204546 |
| 25.06.19 | 55,73 | 55,99 | 53,40 | 54,06 | 263658 |
| 24.06.19 | 57,50 | 58,15 | 55,50 | 55,54 | 226408 |
| 21.06.19 | 57,14 | 58,71 | 56,88 | 57,38 | 372927 |
| 20.06.19 | 55,33 | 58,65 | 55,33 | 57,30 | 298469 |
| 19.06.19 | 53,42 | 54,94 | 52,69 | 54,54 | 179277 |
| 18.06.19 | 54,50 | 54,75 | 52,83 | 53,01 | 247428 |
| 17.06.19 | 52,86 | 54,28 | 52,57 | 53,50 | 181822 |
| 14.06.19 | 52,60 | 52,95 | 52,17 | 52,48 | 181361 |
| 13.06.19 | 53,00 | 53,39 | 52,48 | 52,67 | 109242 |
| 12.06.19 | 51,45 | 52,67 | 51,18 | 52,67 | 130255 |
| 11.06.19 | 53,98 | 54,21 | 49,75 | 51,78 | 243897 |
| 10.06.19 | 52,01 | 54,79 | 52,01 | 53,59 | 308750 |
