5,820$
3,37%
Echtzeit-Aktienkurs RPC Inc.
Bid:
Ask:
Aktienkurse zur RPC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 5,63 | 5,89 | 5,63 | 5,82 | 3,37% | 2.845.015,00 |
| 12.02.2026 | 5,71 | 5,72 | 5,49 | 5,63 | -1,92% | 2.135.218,00 |
| 11.02.2026 | 5,68 | 5,81 | 5,65 | 5,74 | 3,61% | 2.080.900,00 |
| 10.02.2026 | 5,68 | 5,68 | 5,50 | 5,54 | -3,15% | 1.633.547,00 |
| 09.02.2026 | 5,71 | 5,77 | 5,60 | 5,72 | -0,87% | 2.416.238,00 |
| 06.02.2026 | 5,45 | 5,86 | 5,43 | 5,77 | 6,46% | 2.975.631,00 |
| 05.02.2026 | 5,60 | 5,73 | 5,32 | 5,42 | -4,24% | 4.489.074,00 |
| 04.02.2026 | 5,50 | 5,88 | 5,47 | 5,66 | 3,47% | 3.816.071,00 |
| 03.02.2026 | 5,49 | 5,79 | 5,07 | 5,47 | -17,37% | 8.250.296,00 |
| 02.02.2026 | 6,44 | 6,82 | 6,43 | 6,62 | -0,45% | 3.733.790,00 |
| 30.01.2026 | 6,64 | 6,69 | 6,52 | 6,65 | -0,75% | 3.793.873,00 |
| 29.01.2026 | 6,58 | 6,85 | 6,56 | 6,70 | 5,51% | 4.463.011,00 |
| 28.01.2026 | 6,59 | 6,64 | 6,25 | 6,35 | -2,61% | 2.169.421,00 |
| 27.01.2026 | 6,39 | 6,54 | 6,34 | 6,52 | 2,52% | 1.562.140,00 |
| 26.01.2026 | 6,61 | 6,61 | 6,35 | 6,36 | -2,45% | 1.695.869,00 |
| 22.01.2026 | 6,38 | 6,55 | 6,33 | 6,52 | 2,35% | 1.957.646,00 |
| 21.01.2026 | 6,24 | 6,39 | 6,20 | 6,37 | 4,77% | 1.860.910,00 |
| 20.01.2026 | 6,15 | 6,20 | 6,05 | 6,08 | -0,82% | 1.540.349,00 |
| 16.01.2026 | 6,18 | 6,20 | 6,10 | 6,13 | -0,97% | 1.477.601,00 |
| 15.01.2026 | 6,13 | 6,19 | 6,03 | 6,19 | -0,16% | 1.833.421,00 |
| 14.01.2026 | 6,10 | 6,33 | 6,09 | 6,20 | 2,99% | 2.179.008,00 |
| 13.01.2026 | 6,07 | 6,15 | 5,99 | 6,02 | 0,67% | 2.225.916,00 |
| 12.01.2026 | 5,94 | 6,07 | 5,85 | 5,98 | 1,18% | 3.448.420,00 |
| 09.01.2026 | 5,97 | 5,99 | 5,85 | 5,91 | -0,34% | 1.362.943,00 |
| 08.01.2026 | 5,67 | 6,02 | 5,66 | 5,93 | 5,14% | 2.050.960,00 |
| 07.01.2026 | 5,70 | 5,73 | 5,58 | 5,64 | -0,35% | 1.535.227,00 |
| 06.01.2026 | 5,78 | 5,82 | 5,64 | 5,66 | -2,08% | 2.069.356,00 |
| 05.01.2026 | 5,86 | 5,92 | 5,49 | 5,78 | 4,52% | 3.312.652,00 |
| 02.01.2026 | 5,46 | 5,61 | 5,32 | 5,53 | 1,65% | 2.015.334,00 |
| 31.12.2025 | 5,49 | 5,51 | 5,41 | 5,44 | -0,55% | 1.260.098,00 |
| 30.12.2025 | 5,45 | 5,54 | 5,45 | 5,47 | 0,92% | 1.300.124,00 |
| 29.12.2025 | 5,45 | 5,49 | 5,41 | 5,42 | -0,18% | 970.310,00 |
| 26.12.2025 | 5,44 | 5,46 | 5,39 | 5,43 | -0,55% | 841.484,00 |
| 24.12.2025 | 5,48 | 5,49 | 5,39 | 5,46 | 0,18% | 832.620,00 |
| 23.12.2025 | 5,59 | 5,61 | 5,36 | 5,45 | -1,98% | 2.293.812,00 |
| 22.12.2025 | 5,61 | 5,76 | 5,54 | 5,56 | 0,18% | 1.386.409,00 |
| 19.12.2025 | 5,63 | 5,72 | 5,53 | 5,55 | -0,72% | 3.589.766,00 |
| 18.12.2025 | 5,63 | 5,68 | 5,53 | 5,59 | -1,24% | 2.325.078,00 |
| 17.12.2025 | 5,54 | 5,68 | 5,53 | 5,66 | 3,10% | 2.341.717,00 |
| 16.12.2025 | 5,62 | 5,65 | 5,37 | 5,49 | -4,36% | 2.539.531,00 |
| 15.12.2025 | 5,70 | 5,76 | 5,60 | 5,74 | 1,06% | 1.638.218,00 |
| 12.12.2025 | 5,88 | 5,92 | 5,65 | 5,68 | -2,41% | 1.644.966,00 |
| 11.12.2025 | 5,83 | 5,96 | 5,80 | 5,82 | -0,85% | 1.889.779,00 |
| 10.12.2025 | 5,86 | 5,94 | 5,79 | 5,87 | 0,17% | 1.845.760,00 |
| 09.12.2025 | 5,79 | 5,87 | 5,74 | 5,86 | 0,86% | 1.213.754,00 |
| 08.12.2025 | 5,80 | 5,89 | 5,73 | 5,81 | -0,51% | 2.070.277,00 |
| 05.12.2025 | 5,83 | 5,91 | 5,80 | 5,84 | 0,86% | 1.393.924,00 |
| 04.12.2025 | 5,70 | 5,82 | 5,67 | 5,79 | 0,70% | 1.152.626,00 |
| 03.12.2025 | 5,45 | 5,75 | 5,44 | 5,75 | 6,48% | 1.331.214,00 |
| 02.12.2025 | 5,36 | 5,44 | 5,25 | 5,40 | 0,37% | 1.192.299,00 |
| 01.12.2025 | 5,32 | 5,49 | 5,32 | 5,38 | 1,13% | 1.359.464,00 |
| 28.11.2025 | 5,26 | 5,36 | 5,25 | 5,32 | 0,57% | 624.411,00 |
| 26.11.2025 | 5,23 | 5,33 | 5,22 | 5,29 | 0,57% | 2.032.132,00 |
| 25.11.2025 | 5,15 | 5,30 | 5,15 | 5,26 | 0,77% | 2.320.768,00 |
| 24.11.2025 | 5,21 | 5,26 | 5,15 | 5,22 | 3,16% | 1.571.313,00 |
| 20.11.2025 | 5,24 | 5,34 | 5,03 | 5,06 | -2,69% | 2.800.112,00 |
| 19.11.2025 | 5,18 | 5,28 | 5,14 | 5,20 | -2,07% | 1.649.333,00 |
| 18.11.2025 | 5,19 | 5,36 | 5,17 | 5,31 | 1,34% | 1.393.520,00 |
| 17.11.2025 | 5,40 | 5,51 | 5,23 | 5,24 | -2,60% | 1.525.882,00 |
| 13.11.2025 | 5,51 | 5,57 | 5,29 | 5,38 | -2,18% | 2.079.131,00 |
| 12.11.2025 | 5,62 | 5,67 | 5,46 | 5,50 | -3,17% | 2.061.703,00 |
| 11.11.2025 | 5,55 | 5,73 | 5,55 | 5,68 | 3,65% | 1.429.718,00 |
| 10.11.2025 | 5,50 | 5,56 | 5,35 | 5,48 | -0,18% | 1.942.659,00 |
| 07.11.2025 | 5,44 | 5,50 | 5,34 | 5,49 | 1,10% | 1.435.107,00 |
| 06.11.2025 | 5,42 | 5,51 | 5,36 | 5,43 | 0,37% | 1.361.774,00 |
| 05.11.2025 | 5,41 | 5,49 | 5,36 | 5,41 | -0,18% | 1.652.762,00 |
| 04.11.2025 | 5,26 | 5,58 | 5,26 | 5,42 | 1,12% | 2.720.617,00 |
| 03.11.2025 | 5,22 | 5,50 | 5,17 | 5,36 | 3,08% | 1.433.280,00 |
| 31.10.2025 | 5,59 | 5,59 | 5,17 | 5,20 | -6,98% | 2.067.822,00 |
| 30.10.2025 | 5,22 | 5,60 | 5,15 | 5,59 | 11,80% | 3.114.108,00 |
| 29.10.2025 | 4,82 | 5,05 | 4,81 | 5,00 | 3,95% | 1.959.470,00 |
| 28.10.2025 | 4,77 | 4,82 | 4,74 | 4,81 | 0,63% | 1.211.756,00 |
| 27.10.2025 | 4,76 | 4,90 | 4,76 | 4,78 | 0,21% | 1.383.349,00 |
| 24.10.2025 | 4,76 | 4,87 | 4,76 | 4,77 | 0,00% | 1.251.038,00 |
| 23.10.2025 | 4,62 | 4,79 | 4,60 | 4,77 | 4,84% | 2.189.350,00 |
| 22.10.2025 | 4,56 | 4,65 | 4,47 | 4,55 | 0,66% | 1.098.843,00 |
| 21.10.2025 | 4,45 | 4,58 | 4,45 | 4,52 | 0,89% | 1.267.278,00 |
| 20.10.2025 | 4,37 | 4,49 | 4,36 | 4,48 | 3,23% | 1.031.221,00 |
| 17.10.2025 | 4,27 | 4,40 | 4,24 | 4,34 | 0,23% | 1.470.223,00 |
| 16.10.2025 | 4,38 | 4,40 | 4,22 | 4,33 | 0,00% | 1.269.755,00 |
| 15.10.2025 | 4,38 | 4,45 | 4,32 | 4,33 | 0,23% | 1.978.710,00 |
| 14.10.2025 | 4,20 | 4,37 | 4,18 | 4,32 | 0,00% | 1.156.072,00 |
| 13.10.2025 | 4,30 | 4,35 | 4,18 | 4,32 | 2,13% | 1.185.910,00 |
| 10.10.2025 | 4,50 | 4,52 | 4,22 | 4,23 | -6,83% | 1.484.641,00 |
| 09.10.2025 | 4,73 | 4,80 | 4,54 | 4,54 | -4,62% | 965.232,00 |
| 08.10.2025 | 4,77 | 4,80 | 4,70 | 4,76 | 0,21% | 620.773,00 |
| 07.10.2025 | 4,78 | 4,81 | 4,69 | 4,75 | -0,84% | 1.058.219,00 |
| 06.10.2025 | 4,80 | 4,88 | 4,76 | 4,79 | 2,79% | 774.978,00 |
| 02.10.2025 | 4,77 | 4,81 | 4,64 | 4,66 | -2,51% | 1.188.182,00 |
| 01.10.2025 | 4,72 | 4,84 | 4,70 | 4,78 | 0,42% | 1.281.470,00 |
| 30.09.2025 | 4,81 | 4,81 | 4,64 | 4,76 | -1,65% | 1.198.064,00 |
| 29.09.2025 | 4,81 | 4,85 | 4,71 | 4,84 | -0,62% | 1.441.102,00 |
| 26.09.2025 | 4,80 | 4,96 | 4,80 | 4,87 | 1,67% | 743.111,00 |
| 25.09.2025 | 4,73 | 4,79 | 4,69 | 4,79 | 0,84% | 1.106.181,00 |
| 24.09.2025 | 4,74 | 4,83 | 4,71 | 4,75 | 1,28% | 1.250.194,00 |
| 23.09.2025 | 4,56 | 4,87 | 4,56 | 4,69 | 3,53% | 1.412.705,00 |
| 22.09.2025 | 4,48 | 4,58 | 4,41 | 4,53 | 0,44% | 1.476.807,00 |
| 19.09.2025 | 4,60 | 4,60 | 4,50 | 4,51 | -2,17% | 3.252.289,00 |
| 18.09.2025 | 4,58 | 4,63 | 4,49 | 4,61 | 1,10% | 1.426.123,00 |
| 17.09.2025 | 4,57 | 4,71 | 4,51 | 4,56 | -0,87% | 1.051.561,00 |