Top-News
Orderbuch Rapid7
Aktie
WKN: A14WK1 ISIN: US7534221046 US-Symbol: RPD
35.13
34,40 €
-0,73 €
-2,08%
14.06.24 21:11:10
Handeln
Depot/Watchlist
Aktienanzahl *
60,35 Mio.
Marktkapitalisierung *
2,06 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
-
IR-Website
Times & Sales: Nasdaq
Seite: 1
2
3
4
5
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:59:59 | 36,625 $ | 100 | 3.663 $ | 82.482 | 3,04 M $ | ||
| 21:59:59 | 36,62 $ | 400 | 14.648 $ | 82.382 | 3,04 M $ | ||
| 21:59:59 | 36,62 $ | 206 | 7.544 $ | 81.982 | 3,02 M $ | ||
| 21:59:42 | 36,61 $ | 110 | 4.027 $ | 81.776 | 3,01 M $ | ||
| 21:59:42 | 36,61 $ | 100 | 3.661 $ | 81.666 | 3,01 M $ | ||
| 21:59:42 | 36,61 $ | 100 | 3.661 $ | 81.566 | 3,01 M $ | ||
| 21:59:42 | 36,61 $ | 300 | 10.983 $ | 81.466 | 3,00 M $ | ||
| 21:58:34 | 36,545 $ | 129 | 4.714 $ | 81.166 | 2,99 M $ | ||
| 21:58:17 | 36,545 $ | 200 | 7.309 $ | 81.037 | 2,99 M $ | ||
| 21:57:57 | 36,54 $ | 188 | 6.870 $ | 80.837 | 2,98 M $ | ||
| 21:57:57 | 36,54 $ | 100 | 3.654 $ | 80.649 | 2,97 M $ | ||
| 21:57:51 | 36,55 $ | 400 | 14.620 $ | 80.549 | 2,97 M $ | ||
| 21:57:51 | 36,55 $ | 100 | 3.655 $ | 80.149 | 2,95 M $ | ||
| 21:57:51 | 36,55 $ | 100 | 3.655 $ | 80.049 | 2,95 M $ | ||
| 21:57:30 | 36,57 $ | 100 | 3.657 $ | 79.949 | 2,95 M $ | ||
| 21:57:30 | 36,57 $ | 200 | 7.314 $ | 79.849 | 2,94 M $ | ||
| 21:57:30 | 36,57 $ | 190 | 6.948 $ | 79.649 | 2,94 M $ | ||
| 21:57:30 | 36,57 $ | 200 | 7.314 $ | 79.459 | 2,93 M $ | ||
| 21:57:30 | 36,57 $ | 100 | 3.657 $ | 79.259 | 2,92 M $ | ||
| 21:57:30 | 36,57 $ | 200 | 7.314 $ | 79.159 | 2,92 M $ | ||
| 21:57:30 | 36,57 $ | 108 | 3.950 $ | 78.959 | 2,91 M $ | ||
| 21:57:30 | 36,57 $ | 200 | 7.314 $ | 78.851 | 2,91 M $ | ||
| 21:57:30 | 36,57 $ | 200 | 7.314 $ | 78.651 | 2,90 M $ | ||
| 21:57:30 | 36,57 $ | 200 | 7.314 $ | 78.451 | 2,89 M $ | ||
| 21:57:30 | 36,57 $ | 100 | 3.657 $ | 78.251 | 2,88 M $ | ||
| 21:57:30 | 36,57 $ | 100 | 3.657 $ | 78.151 | 2,88 M $ | ||
| 21:57:30 | 36,57 $ | 132 | 4.827 $ | 78.051 | 2,88 M $ | ||
| 21:57:30 | 36,57 $ | 200 | 7.314 $ | 77.919 | 2,87 M $ | ||
| 21:57:30 | 36,57 $ | 100 | 3.657 $ | 77.719 | 2,86 M $ | ||
| 21:57:30 | 36,57 $ | 200 | 7.314 $ | 77.619 | 2,86 M $ | ||
| 21:57:30 | 36,57 $ | 100 | 3.657 $ | 77.419 | 2,85 M $ | ||
| 21:57:30 | 36,57 $ | 100 | 3.657 $ | 77.319 | 2,85 M $ | ||
| 21:57:30 | 36,57 $ | 100 | 3.657 $ | 77.219 | 2,85 M $ | ||
| 21:57:30 | 36,57 $ | 100 | 3.657 $ | 77.119 | 2,84 M $ | ||
| 21:57:30 | 36,57 $ | 200 | 7.314 $ | 77.019 | 2,84 M $ | ||
| 21:57:30 | 36,57 $ | 100 | 3.657 $ | 76.819 | 2,83 M $ | ||
| 21:57:30 | 36,57 $ | 100 | 3.657 $ | 76.719 | 2,83 M $ | ||
| 21:56:16 | 36,54 $ | 100 | 3.654 $ | 76.619 | 2,82 M $ | ||
| 21:56:16 | 36,54 $ | 100 | 3.654 $ | 76.519 | 2,82 M $ | ||
| 21:56:09 | 36,55 $ | 117 | 4.276 $ | 76.419 | 2,82 M $ | ||
| 21:56:09 | 36,55 $ | 185 | 6.762 $ | 76.302 | 2,81 M $ | ||
| 21:56:09 | 36,55 $ | 168 | 6.140 $ | 76.117 | 2,81 M $ | ||
| 21:56:09 | 36,55 $ | 166 | 6.067 $ | 75.949 | 2,80 M $ | ||
| 21:56:09 | 36,55 $ | 266 | 9.722 $ | 75.783 | 2,79 M $ | ||
| 21:56:09 | 36,55 $ | 100 | 3.655 $ | 75.517 | 2,78 M $ | ||
| 21:56:09 | 36,55 $ | 150 | 5.483 $ | 75.417 | 2,78 M $ | ||
| 21:55:59 | 36,56 $ | 100 | 3.656 $ | 75.267 | 2,78 M $ | ||
| 21:55:59 | 36,56 $ | 100 | 3.656 $ | 75.167 | 2,77 M $ | ||
| 21:55:59 | 36,56 $ | 155 | 5.667 $ | 75.067 | 2,77 M $ | ||
| 21:55:18 | 36,56 $ | 100 | 3.656 $ | 74.912 | 2,76 M $ | ||
| 21:55:18 | 36,56 $ | 100 | 3.656 $ | 74.812 | 2,76 M $ | ||
| 21:55:18 | 36,56 $ | 100 | 3.656 $ | 74.712 | 2,75 M $ | ||
| 21:55:18 | 36,56 $ | 100 | 3.656 $ | 74.612 | 2,75 M $ | ||
| 21:55:18 | 36,56 $ | 500 | 18.280 $ | 74.512 | 2,75 M $ | ||
| 21:55:18 | 36,57 $ | 300 | 10.971 $ | 74.012 | 2,73 M $ | ||
| 21:55:18 | 36,57 $ | 400 | 14.628 $ | 73.712 | 2,72 M $ | ||
| 21:55:18 | 36,57 $ | 302 | 11.044 $ | 73.312 | 2,70 M $ | ||
| 21:55:18 | 36,57 $ | 198 | 7.241 $ | 73.010 | 2,69 M $ | ||
| 21:55:18 | 36,57 $ | 532 | 19.455 $ | 72.812 | 2,69 M $ | ||
| 21:55:18 | 36,57 $ | 725 | 26.513 $ | 72.280 | 2,67 M $ | ||
| 21:55:18 | 36,57 $ | 184 | 6.729 $ | 71.555 | 2,64 M $ | ||
| 21:55:18 | 36,57 $ | 243 | 8.887 $ | 71.371 | 2,63 M $ | ||
| 21:55:18 | 36,57 $ | 200 | 7.314 $ | 71.128 | 2,62 M $ | ||
| 21:55:01 | 36,57 $ | 100 | 3.657 $ | 70.928 | 2,62 M $ | ||
| 21:55:01 | 36,575 $ | 200 | 7.315 $ | 70.828 | 2,61 M $ | ||
| 21:54:00 | 36,71 $ | 138 | 5.066 $ | 70.628 | 2,61 M $ | ||
| 21:51:53 | 36,68 $ | 138 | 5.062 $ | 70.490 | 2,60 M $ | ||
| 21:51:05 | 36,70 $ | 215 | 7.891 $ | 70.352 | 2,60 M $ | ||
| 21:51:05 | 36,70 $ | 100 | 3.670 $ | 70.137 | 2,59 M $ | ||
| 21:51:05 | 36,70 $ | 100 | 3.670 $ | 70.037 | 2,58 M $ | ||
| 21:51:05 | 36,70 $ | 100 | 3.670 $ | 69.937 | 2,58 M $ | ||
| 21:51:05 | 36,70 $ | 400 | 14.680 $ | 69.837 | 2,58 M $ | ||
| 21:48:30 | 36,75 $ | 199 | 7.313 $ | 69.437 | 2,56 M $ | ||
| 21:48:30 | 36,75 $ | 200 | 7.350 $ | 69.238 | 2,55 M $ | ||
| 21:48:30 | 36,76 $ | 141 | 5.183 $ | 69.038 | 2,55 M $ | ||
| 21:48:30 | 36,77 $ | 100 | 3.677 $ | 68.897 | 2,54 M $ | ||
| 21:48:30 | 36,77 $ | 100 | 3.677 $ | 68.797 | 2,54 M $ | ||
| 21:48:30 | 36,77 $ | 100 | 3.677 $ | 68.697 | 2,53 M $ | ||
| 21:48:30 | 36,77 $ | 100 | 3.677 $ | 68.597 | 2,53 M $ | ||
| 21:48:30 | 36,78 $ | 100 | 3.678 $ | 68.497 | 2,53 M $ | ||
| 21:47:46 | 36,81 $ | 100 | 3.681 $ | 68.397 | 2,52 M $ | ||
| 21:47:46 | 36,81 $ | 225 | 8.282 $ | 68.297 | 2,52 M $ | ||
| 21:47:46 | 36,81 $ | 100 | 3.681 $ | 68.072 | 2,51 M $ | ||
| 21:47:46 | 36,80 $ | 100 | 3.680 $ | 67.972 | 2,51 M $ | ||
| 21:47:46 | 36,80 $ | 100 | 3.680 $ | 67.872 | 2,50 M $ | ||
| 21:47:46 | 36,80 $ | 200 | 7.360 $ | 67.772 | 2,50 M $ | ||
| 21:47:46 | 36,80 $ | 100 | 3.680 $ | 67.572 | 2,49 M $ | ||
| 21:47:46 | 36,80 $ | 100 | 3.680 $ | 67.472 | 2,49 M $ | ||
| 21:47:21 | 36,79 $ | 100 | 3.679 $ | 67.372 | 2,49 M $ | ||
| 21:43:30 | 36,77 $ | 100 | 3.677 $ | 67.272 | 2,48 M $ | ||
| 21:43:30 | 36,77 $ | 100 | 3.677 $ | 67.172 | 2,48 M $ | ||
| 21:41:38 | 36,75 $ | 100 | 3.675 $ | 67.072 | 2,47 M $ | ||
| 21:41:38 | 36,76 $ | 100 | 3.676 $ | 66.972 | 2,47 M $ | ||
| 21:41:34 | 36,76 $ | 100 | 3.676 $ | 66.872 | 2,47 M $ | ||
| 21:41:33 | 36,78 $ | 100 | 3.678 $ | 66.772 | 2,46 M $ | ||
| 21:41:33 | 36,78 $ | 100 | 3.678 $ | 66.672 | 2,46 M $ | ||
| 21:41:33 | 36,79 $ | 138 | 5.077 $ | 66.572 | 2,46 M $ | ||
| 21:41:09 | 36,81 $ | 110 | 4.049 $ | 66.434 | 2,45 M $ | ||
| 21:41:09 | 36,81 $ | 100 | 3.681 $ | 66.324 | 2,45 M $ | ||
| 21:40:56 | 36,82 $ | 100 | 3.682 $ | 66.224 | 2,44 M $ |
2
3
4
5
Weiter
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
