4,770$
0,21%
Echtzeit-Aktienkurs RPC Inc.
Bid:
Ask:
Aktienkurse zur RPC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 4,81 | 4,86 | 4,76 | 4,77 | 0,21% | 834.044,00 |
| 08.05.2025 | 4,71 | 4,85 | 4,69 | 4,76 | 2,15% | 930.003,00 |
| 07.05.2025 | 4,80 | 4,80 | 4,63 | 4,66 | -2,10% | 1.148.041,00 |
| 06.05.2025 | 4,91 | 4,93 | 4,75 | 4,76 | -1,65% | 900.822,00 |
| 05.05.2025 | 4,91 | 4,96 | 4,84 | 4,84 | -3,59% | 914.950,00 |
| 02.05.2025 | 4,93 | 5,03 | 4,87 | 5,02 | 3,29% | 930.800,00 |
| 01.05.2025 | 4,73 | 4,96 | 4,72 | 4,86 | 2,75% | 1.438.085,00 |
| 30.04.2025 | 4,87 | 4,90 | 4,67 | 4,73 | -5,02% | 1.531.272,00 |
| 29.04.2025 | 4,97 | 5,04 | 4,89 | 4,98 | -0,20% | 1.040.337,00 |
| 28.04.2025 | 5,07 | 5,09 | 4,93 | 4,99 | -1,38% | 1.102.329,00 |
| 25.04.2025 | 4,81 | 5,07 | 4,79 | 5,06 | 1,81% | 1.371.076,00 |
| 24.04.2025 | 5,42 | 5,42 | 4,91 | 4,97 | 0,81% | 2.387.204,00 |
| 23.04.2025 | 5,14 | 5,22 | 4,92 | 4,93 | -1,40% | 2.812.881,00 |
| 22.04.2025 | 4,99 | 5,06 | 4,88 | 5,00 | 1,21% | 1.911.993,00 |
| 21.04.2025 | 4,95 | 4,97 | 4,84 | 4,94 | -1,79% | 1.511.486,00 |
| 17.04.2025 | 4,93 | 5,11 | 4,90 | 5,03 | 3,50% | 1.677.074,00 |
| 16.04.2025 | 4,82 | 4,98 | 4,81 | 4,86 | 1,46% | 1.871.124,00 |
| 15.04.2025 | 4,81 | 4,90 | 4,78 | 4,79 | 0,63% | 1.537.657,00 |
| 14.04.2025 | 4,85 | 4,96 | 4,71 | 4,76 | -1,65% | 1.664.710,00 |
| 11.04.2025 | 4,69 | 4,84 | 4,57 | 4,84 | 3,86% | 2.024.890,00 |
| 10.04.2025 | 4,75 | 4,75 | 4,46 | 4,66 | -4,90% | 2.493.818,00 |
| 09.04.2025 | 4,24 | 4,97 | 4,19 | 4,90 | 13,95% | 3.130.539,00 |
| 08.04.2025 | 4,70 | 4,74 | 4,21 | 4,30 | -3,15% | 2.185.918,00 |
| 07.04.2025 | 4,20 | 4,70 | 4,10 | 4,44 | 2,78% | 3.038.822,00 |
| 04.04.2025 | 4,65 | 4,69 | 4,25 | 4,32 | -12,20% | 2.570.404,00 |
| 03.04.2025 | 5,34 | 5,37 | 4,89 | 4,92 | -13,99% | 2.083.080,00 |
| 02.04.2025 | 5,56 | 5,75 | 5,51 | 5,72 | 2,51% | 1.210.118,00 |
| 01.04.2025 | 5,50 | 5,61 | 5,41 | 5,58 | 1,45% | 1.248.219,00 |
| 31.03.2025 | 5,43 | 5,51 | 5,39 | 5,50 | 0,73% | 1.321.630,00 |
| 28.03.2025 | 5,62 | 5,64 | 5,38 | 5,46 | -2,85% | 1.083.399,00 |
| 27.03.2025 | 5,52 | 5,65 | 5,52 | 5,62 | 1,08% | 1.070.621,00 |
| 26.03.2025 | 5,62 | 5,75 | 5,56 | 5,56 | -0,54% | 968.393,00 |
| 25.03.2025 | 5,57 | 5,73 | 5,56 | 5,59 | 0,72% | 1.572.636,00 |
| 24.03.2025 | 5,55 | 5,61 | 5,47 | 5,55 | 1,28% | 1.588.213,00 |
| 21.03.2025 | 5,43 | 5,57 | 5,34 | 5,48 | 0,00% | 8.759.811,00 |
| 20.03.2025 | 5,47 | 5,61 | 5,42 | 5,48 | -0,90% | 1.353.720,00 |
| 19.03.2025 | 5,36 | 5,57 | 5,35 | 5,53 | 2,98% | 2.364.919,00 |
| 18.03.2025 | 5,38 | 5,45 | 5,27 | 5,37 | 0,19% | 1.304.952,00 |
| 17.03.2025 | 5,34 | 5,47 | 5,24 | 5,36 | 0,37% | 1.648.538,00 |
| 14.03.2025 | 5,25 | 5,40 | 5,25 | 5,34 | 2,10% | 1.207.293,00 |
| 13.03.2025 | 5,29 | 5,47 | 5,17 | 5,23 | -1,32% | 1.392.117,00 |
| 12.03.2025 | 5,31 | 5,41 | 5,16 | 5,30 | 0,19% | 1.393.926,00 |
| 11.03.2025 | 5,45 | 5,59 | 5,26 | 5,29 | -2,04% | 1.680.936,00 |
| 10.03.2025 | 5,32 | 5,53 | 5,29 | 5,40 | -0,18% | 1.896.565,00 |
| 07.03.2025 | 5,24 | 5,52 | 5,24 | 5,41 | 3,24% | 1.933.171,00 |
| 06.03.2025 | 5,12 | 5,25 | 5,05 | 5,24 | 1,16% | 1.652.337,00 |
| 05.03.2025 | 5,17 | 5,20 | 5,04 | 5,18 | -2,08% | 1.911.610,00 |
| 04.03.2025 | 5,21 | 5,40 | 5,06 | 5,29 | 0,19% | 2.310.675,00 |
| 03.03.2025 | 5,61 | 5,62 | 5,23 | 5,28 | -5,38% | 1.840.531,00 |
| 28.02.2025 | 5,53 | 5,60 | 5,41 | 5,58 | 0,00% | 1.877.491,00 |
| 27.02.2025 | 5,53 | 5,66 | 5,48 | 5,58 | 0,90% | 1.383.236,00 |
| 26.02.2025 | 5,64 | 5,69 | 5,51 | 5,53 | -2,47% | 1.810.545,00 |
| 25.02.2025 | 5,89 | 5,93 | 5,60 | 5,67 | -4,06% | 1.716.042,00 |
| 24.02.2025 | 5,92 | 6,05 | 5,91 | 5,91 | 0,00% | 1.493.234,00 |
| 21.02.2025 | 6,18 | 6,18 | 5,89 | 5,91 | -3,11% | 1.725.653,00 |
| 20.02.2025 | 6,10 | 6,13 | 6,02 | 6,10 | 0,33% | 939.849,00 |
| 19.02.2025 | 6,28 | 6,30 | 6,07 | 6,08 | -3,18% | 873.102,00 |
| 18.02.2025 | 6,14 | 6,38 | 6,13 | 6,28 | 2,61% | 1.102.492,00 |
| 14.02.2025 | 6,12 | 6,19 | 6,07 | 6,12 | 0,82% | 532.560,00 |
| 13.02.2025 | 6,04 | 6,10 | 5,93 | 6,07 | 0,66% | 750.013,00 |
| 12.02.2025 | 6,01 | 6,10 | 5,96 | 6,03 | -1,31% | 1.492.151,00 |
| 11.02.2025 | 6,01 | 6,21 | 5,95 | 6,11 | 2,35% | 905.322,00 |
| 10.02.2025 | 5,89 | 6,03 | 5,82 | 5,97 | 2,75% | 839.720,00 |
| 07.02.2025 | 5,97 | 6,03 | 5,79 | 5,81 | -2,52% | 1.245.680,00 |
| 06.02.2025 | 6,29 | 6,29 | 5,95 | 5,96 | -4,18% | 1.341.552,00 |
| 05.02.2025 | 6,44 | 6,45 | 6,21 | 6,22 | -2,66% | 1.427.412,00 |
| 04.02.2025 | 6,25 | 6,45 | 6,21 | 6,39 | 2,08% | 1.136.058,00 |
| 03.02.2025 | 6,03 | 6,37 | 6,02 | 6,26 | 2,12% | 2.387.184,00 |
| 31.01.2025 | 6,30 | 6,33 | 6,09 | 6,13 | -0,65% | 2.216.869,00 |
| 30.01.2025 | 7,00 | 7,04 | 5,97 | 6,17 | -3,89% | 3.340.681,00 |
| 29.01.2025 | 6,43 | 6,54 | 6,29 | 6,42 | -0,31% | 2.129.835,00 |
| 28.01.2025 | 6,60 | 6,75 | 6,40 | 6,44 | -1,98% | 1.785.734,00 |
| 27.01.2025 | 6,77 | 6,77 | 6,50 | 6,57 | -2,95% | 1.390.899,00 |
| 24.01.2025 | 6,93 | 6,94 | 6,68 | 6,77 | -1,31% | 1.298.461,00 |
| 23.01.2025 | 6,68 | 6,97 | 6,58 | 6,86 | 2,39% | 2.185.092,00 |
| 22.01.2025 | 6,90 | 6,92 | 6,64 | 6,70 | -3,87% | 1.793.818,00 |
| 21.01.2025 | 7,05 | 7,09 | 6,86 | 6,97 | -0,57% | 1.380.531,00 |
| 17.01.2025 | 7,01 | 7,17 | 7,00 | 7,01 | 0,72% | 2.031.783,00 |
| 16.01.2025 | 6,77 | 6,99 | 6,72 | 6,96 | 1,16% | 1.563.065,00 |
| 15.01.2025 | 6,60 | 6,92 | 6,59 | 6,88 | 4,40% | 1.361.759,00 |
| 14.01.2025 | 6,38 | 6,62 | 6,34 | 6,59 | 2,81% | 1.398.765,00 |
| 13.01.2025 | 6,36 | 6,51 | 6,34 | 6,41 | 0,94% | 1.109.315,00 |
| 10.01.2025 | 6,30 | 6,43 | 6,20 | 6,35 | 2,92% | 1.712.752,00 |
| 08.01.2025 | 6,13 | 6,25 | 6,13 | 6,17 | -0,96% | 1.168.811,00 |
| 07.01.2025 | 6,17 | 6,27 | 6,10 | 6,23 | 1,47% | 1.252.485,00 |
| 06.01.2025 | 6,21 | 6,29 | 6,11 | 6,14 | -0,49% | 1.091.856,00 |
| 03.01.2025 | 6,18 | 6,18 | 6,05 | 6,17 | 0,65% | 988.266,00 |
| 02.01.2025 | 6,05 | 6,24 | 6,05 | 6,13 | 3,20% | 901.449,00 |
| 31.12.2024 | 5,85 | 6,02 | 5,85 | 5,94 | 1,54% | 880.672,00 |
| 30.12.2024 | 5,79 | 5,92 | 5,69 | 5,85 | 1,21% | 1.194.086,00 |
| 27.12.2024 | 5,80 | 5,86 | 5,72 | 5,78 | 0,00% | 840.789,00 |
| 26.12.2024 | 5,70 | 5,80 | 5,60 | 5,78 | 0,87% | 1.180.477,00 |
| 24.12.2024 | 5,73 | 5,77 | 5,61 | 5,73 | 0,35% | 394.713,00 |
| 23.12.2024 | 5,64 | 5,79 | 5,60 | 5,71 | 1,42% | 1.373.125,00 |
| 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 |