5,630$
-0,35%
Echtzeit-Aktienkurs RPC Inc.
Bid:
Ask:
Aktienkurse zur RPC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 5,54 | 5,73 | 5,54 | 5,63 | -0,35% | 7.333.878,00 |
| 19.12.2024 | 5,86 | 5,87 | 5,61 | 5,65 | -1,40% | 1.664.110,00 |
| 18.12.2024 | 5,97 | 6,02 | 5,66 | 5,73 | -3,37% | 1.529.680,00 |
| 17.12.2024 | 5,88 | 5,97 | 5,83 | 5,93 | -0,84% | 1.403.926,00 |
| 16.12.2024 | 6,02 | 6,06 | 5,90 | 5,98 | -1,97% | 1.080.381,00 |
| 13.12.2024 | 6,15 | 6,17 | 6,04 | 6,10 | -0,97% | 1.125.483,00 |
| 12.12.2024 | 6,31 | 6,38 | 6,10 | 6,16 | -2,22% | 1.276.774,00 |
| 11.12.2024 | 6,16 | 6,38 | 6,04 | 6,30 | 2,77% | 1.668.569,00 |
| 10.12.2024 | 5,88 | 6,35 | 5,81 | 6,13 | 4,97% | 1.776.923,00 |
| 09.12.2024 | 5,90 | 5,95 | 5,75 | 5,84 | 0,00% | 1.609.332,00 |
| 06.12.2024 | 6,30 | 6,36 | 5,81 | 5,84 | -8,46% | 1.714.120,00 |
| 05.12.2024 | 6,39 | 6,51 | 6,35 | 6,38 | 0,47% | 742.077,00 |
| 04.12.2024 | 6,41 | 6,49 | 6,20 | 6,35 | -1,24% | 1.281.862,00 |
| 03.12.2024 | 6,56 | 6,56 | 6,30 | 6,43 | 0,00% | 943.562,00 |
| 02.12.2024 | 6,48 | 6,48 | 6,30 | 6,43 | -0,16% | 1.834.734,00 |
| 29.11.2024 | 6,51 | 6,51 | 6,36 | 6,44 | 0,31% | 600.153,00 |
| 27.11.2024 | 6,39 | 6,52 | 6,35 | 6,42 | 1,26% | 927.116,00 |
| 26.11.2024 | 6,42 | 6,43 | 6,24 | 6,34 | -0,31% | 1.112.754,00 |
| 25.11.2024 | 6,49 | 6,56 | 6,32 | 6,36 | -1,09% | 1.501.039,00 |
| 22.11.2024 | 6,20 | 6,44 | 6,16 | 6,43 | 7,71% | 1.589.331,00 |
| 20.11.2024 | 5,86 | 5,99 | 5,83 | 5,97 | 2,23% | 1.109.733,00 |
| 19.11.2024 | 5,74 | 5,92 | 5,74 | 5,84 | -0,34% | 1.000.344,00 |
| 18.11.2024 | 5,81 | 5,94 | 5,78 | 5,86 | 2,27% | 1.185.710,00 |
| 15.11.2024 | 5,97 | 6,00 | 5,70 | 5,73 | -3,05% | 1.034.059,00 |
| 14.11.2024 | 5,97 | 6,04 | 5,83 | 5,91 | 0,17% | 1.298.697,00 |
| 13.11.2024 | 6,03 | 6,06 | 5,86 | 5,90 | -1,67% | 1.455.016,00 |
| 12.11.2024 | 6,17 | 6,27 | 5,99 | 6,00 | -2,60% | 1.088.193,00 |
| 11.11.2024 | 6,00 | 6,19 | 5,93 | 6,16 | 2,50% | 1.442.765,00 |
| 08.11.2024 | 6,14 | 6,19 | 5,99 | 6,01 | -2,91% | 1.698.040,00 |
| 07.11.2024 | 6,42 | 6,42 | 6,18 | 6,19 | -4,18% | 1.617.835,00 |
| 06.11.2024 | 6,21 | 6,50 | 6,11 | 6,46 | 9,86% | 2.025.806,00 |
| 05.11.2024 | 5,72 | 5,91 | 5,70 | 5,88 | 3,52% | 1.557.071,00 |
| 04.11.2024 | 5,67 | 5,78 | 5,65 | 5,68 | 0,71% | 1.292.211,00 |
| 01.11.2024 | 5,75 | 5,81 | 5,63 | 5,64 | -0,70% | 1.515.842,00 |
| 31.10.2024 | 5,78 | 5,81 | 5,63 | 5,68 | -1,05% | 1.159.463,00 |
| 30.10.2024 | 5,82 | 5,95 | 5,74 | 5,74 | -0,86% | 1.307.938,00 |
| 29.10.2024 | 5,75 | 5,85 | 5,73 | 5,79 | 0,52% | 1.318.782,00 |
| 28.10.2024 | 5,77 | 5,90 | 5,69 | 5,76 | -3,52% | 2.116.403,00 |
| 25.10.2024 | 6,10 | 6,29 | 5,95 | 5,97 | -0,50% | 2.001.165,00 |
| 24.10.2024 | 6,06 | 6,25 | 5,78 | 6,00 | -4,61% | 3.542.819,00 |
| 23.10.2024 | 6,25 | 6,33 | 6,18 | 6,29 | 0,00% | 1.699.985,00 |
| 22.10.2024 | 6,39 | 6,44 | 6,29 | 6,29 | -1,26% | 1.296.797,00 |
| 21.10.2024 | 6,48 | 6,51 | 6,29 | 6,37 | -0,47% | 1.175.091,00 |
| 18.10.2024 | 6,49 | 6,57 | 6,39 | 6,40 | -2,74% | 1.775.342,00 |
| 17.10.2024 | 6,70 | 6,74 | 6,29 | 6,58 | -5,19% | 3.730.176,00 |
| 16.10.2024 | 6,86 | 6,95 | 6,79 | 6,94 | 2,81% | 1.315.166,00 |
| 15.10.2024 | 6,75 | 6,91 | 6,69 | 6,75 | -3,57% | 1.101.170,00 |
| 14.10.2024 | 6,90 | 7,02 | 6,85 | 7,00 | -0,43% | 1.076.137,00 |
| 11.10.2024 | 6,82 | 7,04 | 6,77 | 7,03 | -0,42% | 1.848.635,00 |
| 10.10.2024 | 6,96 | 7,13 | 6,85 | 7,06 | 1,73% | 1.715.242,00 |
| 09.10.2024 | 6,93 | 7,06 | 6,85 | 6,94 | -0,43% | 1.278.382,00 |
| 08.10.2024 | 7,00 | 7,03 | 6,83 | 6,97 | -2,38% | 1.438.606,00 |
| 07.10.2024 | 7,01 | 7,22 | 6,96 | 7,14 | 2,00% | 2.526.067,00 |
| 04.10.2024 | 6,92 | 7,11 | 6,87 | 7,00 | 2,19% | 1.666.656,00 |
| 03.10.2024 | 6,58 | 6,90 | 6,56 | 6,85 | 4,26% | 1.787.684,00 |
| 02.10.2024 | 6,73 | 6,75 | 6,48 | 6,57 | -0,61% | 1.348.362,00 |
| 01.10.2024 | 6,35 | 6,71 | 6,32 | 6,61 | 3,93% | 1.792.711,00 |
| 30.09.2024 | 6,27 | 6,54 | 6,24 | 6,36 | 1,11% | 1.817.535,00 |
| 27.09.2024 | 6,30 | 6,34 | 6,18 | 6,29 | 1,62% | 1.569.843,00 |
| 26.09.2024 | 6,20 | 6,24 | 6,07 | 6,19 | -2,21% | 2.774.061,00 |
| 25.09.2024 | 6,61 | 6,62 | 6,30 | 6,33 | -4,81% | 2.148.835,00 |
| 24.09.2024 | 6,82 | 6,87 | 6,64 | 6,65 | -1,19% | 1.463.078,00 |
| 23.09.2024 | 6,55 | 6,80 | 6,46 | 6,73 | 2,44% | 2.026.148,00 |
| 20.09.2024 | 6,49 | 6,83 | 6,43 | 6,57 | 0,31% | 7.867.901,00 |
| 19.09.2024 | 6,56 | 6,61 | 6,44 | 6,55 | 2,83% | 1.222.356,00 |
| 18.09.2024 | 6,41 | 6,68 | 6,34 | 6,37 | -1,24% | 1.955.847,00 |
| 17.09.2024 | 6,10 | 6,50 | 6,09 | 6,45 | 6,61% | 1.937.204,00 |
| 16.09.2024 | 5,90 | 6,06 | 5,82 | 6,05 | 4,67% | 1.848.918,00 |
| 13.09.2024 | 5,81 | 5,88 | 5,73 | 5,78 | 0,87% | 1.342.050,00 |
| 12.09.2024 | 5,82 | 5,88 | 5,67 | 5,73 | -0,35% | 1.624.344,00 |
| 11.09.2024 | 6,02 | 6,05 | 5,72 | 5,75 | -4,01% | 2.192.601,00 |
| 10.09.2024 | 6,00 | 6,02 | 5,87 | 5,99 | 0,17% | 1.862.919,00 |
| 09.09.2024 | 5,93 | 6,08 | 5,93 | 5,98 | 0,17% | 1.425.493,00 |
| 06.09.2024 | 5,92 | 6,06 | 5,87 | 5,97 | 1,02% | 1.847.403,00 |
| 05.09.2024 | 6,07 | 6,07 | 5,87 | 5,91 | -1,50% | 1.752.692,00 |
| 04.09.2024 | 6,14 | 6,21 | 5,97 | 6,00 | -2,12% | 1.760.256,00 |
| 03.09.2024 | 6,30 | 6,32 | 6,08 | 6,13 | -4,52% | 1.670.054,00 |
| 30.08.2024 | 6,33 | 6,45 | 6,28 | 6,42 | 0,31% | 1.443.825,00 |
| 29.08.2024 | 6,40 | 6,51 | 6,29 | 6,40 | 1,11% | 1.469.826,00 |
| 28.08.2024 | 6,27 | 6,36 | 6,23 | 6,33 | -0,63% | 1.020.884,00 |
| 27.08.2024 | 6,42 | 6,42 | 6,31 | 6,37 | -1,24% | 942.153,00 |
| 26.08.2024 | 6,54 | 6,66 | 6,44 | 6,45 | -0,46% | 1.141.121,00 |
| 23.08.2024 | 6,30 | 6,56 | 6,28 | 6,48 | 3,85% | 1.060.136,00 |
| 22.08.2024 | 6,20 | 6,29 | 6,18 | 6,24 | 0,65% | 880.159,00 |
| 21.08.2024 | 6,25 | 6,29 | 6,15 | 6,20 | 0,32% | 1.102.551,00 |
| 20.08.2024 | 6,33 | 6,35 | 6,15 | 6,18 | -2,68% | 939.624,00 |
| 19.08.2024 | 6,32 | 6,46 | 6,32 | 6,35 | 0,63% | 1.176.541,00 |
| 16.08.2024 | 6,24 | 6,38 | 6,19 | 6,31 | 0,48% | 942.443,00 |
| 15.08.2024 | 6,41 | 6,48 | 6,25 | 6,28 | -0,48% | 1.760.296,00 |
| 14.08.2024 | 6,38 | 6,38 | 6,23 | 6,31 | -0,32% | 1.485.509,00 |
| 13.08.2024 | 6,37 | 6,38 | 6,22 | 6,33 | -1,09% | 1.153.011,00 |
| 12.08.2024 | 6,35 | 6,41 | 6,29 | 6,40 | 1,43% | 1.070.747,00 |
| 09.08.2024 | 6,41 | 6,41 | 6,26 | 6,31 | -1,41% | 1.144.632,00 |
| 08.08.2024 | 6,56 | 6,60 | 6,40 | 6,40 | -1,84% | 1.894.296,00 |
| 07.08.2024 | 6,66 | 6,69 | 6,48 | 6,52 | 0,15% | 1.996.160,00 |
| 06.08.2024 | 6,55 | 6,62 | 6,43 | 6,51 | -0,31% | 2.200.830,00 |
| 05.08.2024 | 6,49 | 6,62 | 6,35 | 6,53 | -3,83% | 2.179.274,00 |
| 02.08.2024 | 6,93 | 6,95 | 6,70 | 6,79 | -3,82% | 2.789.441,00 |
| 01.08.2024 | 7,44 | 7,47 | 6,98 | 7,06 | -5,49% | 1.989.781,00 |
| 31.07.2024 | 7,43 | 7,54 | 7,31 | 7,47 | 1,36% | 2.743.609,00 |