6,050$
2,20%
Echtzeit-Aktienkurs RPC
Bid:
Ask:
Aktienkurse zur RPC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 6,00 | 6,14 | 5,99 | 6,05 | 2,20% | 1.966.443,00 |
| 15.10.2026 | 5,93 | 5,95 | 5,74 | 5,92 | -0,84% | 2.911.446,00 |
| 14.10.2026 | 6,07 | 6,08 | 5,90 | 5,97 | -1,65% | 2.568.547,00 |
| 13.10.2026 | 6,01 | 6,12 | 5,98 | 6,07 | 1,85% | 2.026.793,00 |
| 12.10.2026 | 6,04 | 6,09 | 5,93 | 5,96 | 0,00% | 1.373.278,00 |
| 09.10.2026 | 6,02 | 6,11 | 5,96 | 5,96 | -0,67% | 1.605.290,00 |
| 08.10.2026 | 6,03 | 6,04 | 5,94 | 6,00 | 1,01% | 2.538.088,00 |
| 07.10.2026 | 6,04 | 6,11 | 5,83 | 5,94 | -1,66% | 1.960.670,00 |
| 06.10.2026 | 6,10 | 6,13 | 5,95 | 6,04 | -0,98% | 1.618.812,00 |
| 05.10.2026 | 5,87 | 6,20 | 5,85 | 6,10 | 4,10% | 2.469.256,00 |
| 02.10.2026 | 5,71 | 5,94 | 5,70 | 5,86 | 2,45% | 2.333.238,00 |
| 01.10.2026 | 5,59 | 5,77 | 5,59 | 5,72 | 1,60% | 2.157.873,00 |
| 30.09.2026 | 5,65 | 5,70 | 5,61 | 5,63 | -0,18% | 1.705.892,00 |
| 29.09.2026 | 5,67 | 5,72 | 5,58 | 5,64 | -1,57% | 1.840.921,00 |
| 28.09.2026 | 5,91 | 5,93 | 5,72 | 5,73 | -1,88% | 1.962.214,00 |
| 25.09.2026 | 5,82 | 5,93 | 5,77 | 5,84 | -1,02% | 2.257.482,00 |
| 24.09.2026 | 5,89 | 5,90 | 5,79 | 5,90 | 0,85% | 2.638.445,00 |
| 23.09.2026 | 5,77 | 5,90 | 5,66 | 5,85 | 2,27% | 1.620.952,00 |
| 22.09.2026 | 5,60 | 5,86 | 5,56 | 5,72 | 0,70% | 2.586.527,00 |
| 21.09.2026 | 5,83 | 5,84 | 5,64 | 5,68 | -3,07% | 2.271.875,00 |
| 18.09.2026 | 5,92 | 5,96 | 5,82 | 5,86 | -1,18% | 3.385.080,00 |
| 17.09.2026 | 5,99 | 6,05 | 5,90 | 5,93 | -0,84% | 2.216.152,00 |
| 16.09.2026 | 6,10 | 6,14 | 5,88 | 5,98 | -3,24% | 2.657.713,00 |
| 15.09.2026 | 6,16 | 6,30 | 6,14 | 6,18 | 1,31% | 1.999.756,00 |
| 14.09.2026 | 6,42 | 6,42 | 6,05 | 6,10 | -5,43% | 1.692.927,00 |
| 11.09.2026 | 6,46 | 6,55 | 6,40 | 6,45 | -0,15% | 1.629.530,00 |
| 10.09.2026 | 6,66 | 6,66 | 6,39 | 6,46 | -1,82% | 1.560.494,00 |
| 09.09.2026 | 6,60 | 6,73 | 6,47 | 6,58 | 0,92% | 1.490.050,00 |
| 08.09.2026 | 6,66 | 6,67 | 6,52 | 6,52 | 0,31% | 1.501.067,00 |
| 04.09.2026 | 6,42 | 6,52 | 6,37 | 6,50 | 0,46% | 1.222.890,00 |
| 03.09.2026 | 6,57 | 6,62 | 6,45 | 6,47 | -1,52% | 1.643.027,00 |
| 02.09.2026 | 6,46 | 6,65 | 6,42 | 6,57 | 0,31% | 1.567.680,00 |
| 01.09.2026 | 6,60 | 6,66 | 6,50 | 6,55 | 0,31% | 1.760.784,00 |
| 31.08.2026 | 6,50 | 6,65 | 6,45 | 6,53 | 2,03% | 1.463.884,00 |
| 28.08.2026 | 6,42 | 6,45 | 6,33 | 6,40 | 0,00% | 1.359.355,00 |
| 27.08.2026 | 6,12 | 6,48 | 6,12 | 6,40 | 4,23% | 1.201.910,00 |
| 26.08.2026 | 6,04 | 6,18 | 5,97 | 6,14 | 0,00% | 1.208.037,00 |
| 25.08.2026 | 6,14 | 6,23 | 6,12 | 6,14 | -0,97% | 1.499.505,00 |
| 24.08.2026 | 6,32 | 6,32 | 6,11 | 6,20 | -2,67% | 1.156.043,00 |
| 21.08.2026 | 6,38 | 6,45 | 6,32 | 6,37 | 0,16% | 1.350.126,00 |
| 20.08.2026 | 6,42 | 6,46 | 6,24 | 6,36 | 0,47% | 1.418.586,00 |
| 19.08.2026 | 6,39 | 6,47 | 6,32 | 6,33 | 0,16% | 1.508.918,00 |
| 18.08.2026 | 6,57 | 6,59 | 6,29 | 6,32 | -3,81% | 1.322.003,00 |
| 17.08.2026 | 6,41 | 6,58 | 6,33 | 6,57 | 3,30% | 1.044.631,00 |
| 14.08.2026 | 6,31 | 6,49 | 6,30 | 6,36 | 1,27% | 1.371.353,00 |
| 13.08.2026 | 6,22 | 6,34 | 6,17 | 6,28 | -0,32% | 1.456.894,00 |
| 12.08.2026 | 6,30 | 6,34 | 6,21 | 6,30 | -0,47% | 1.300.098,00 |
| 11.08.2026 | 6,16 | 6,35 | 6,13 | 6,33 | 2,93% | 1.217.549,00 |
| 10.08.2026 | 5,87 | 6,15 | 5,87 | 6,15 | 4,77% | 1.165.298,00 |
| 07.08.2026 | 5,84 | 5,96 | 5,80 | 5,87 | -0,34% | 725.269,00 |
| 06.08.2026 | 5,88 | 5,95 | 5,79 | 5,89 | 1,73% | 1.101.688,00 |
| 05.08.2026 | 5,93 | 5,93 | 5,75 | 5,79 | -2,36% | 1.621.931,00 |
| 04.08.2026 | 5,65 | 5,96 | 5,65 | 5,93 | 2,95% | 1.409.093,00 |
| 03.08.2026 | 5,56 | 5,87 | 5,51 | 5,76 | 2,67% | 1.624.021,00 |
| 31.07.2026 | 5,46 | 5,65 | 5,37 | 5,61 | 3,51% | 1.835.543,00 |
| 30.07.2026 | 5,31 | 5,44 | 5,21 | 5,42 | 5,86% | 2.064.151,00 |
| 29.07.2026 | 5,37 | 5,37 | 5,05 | 5,12 | -0,78% | 1.637.055,00 |
| 28.07.2026 | 5,45 | 5,50 | 5,15 | 5,16 | -5,67% | 1.519.687,00 |
| 27.07.2026 | 5,56 | 5,68 | 5,44 | 5,47 | -2,50% | 1.606.104,00 |
| 24.07.2026 | 5,87 | 5,89 | 5,61 | 5,61 | -4,27% | 1.307.319,00 |
| 23.07.2026 | 6,15 | 6,15 | 5,81 | 5,86 | -2,01% | 1.744.634,00 |
| 22.07.2026 | 6,00 | 6,08 | 5,93 | 5,98 | 1,01% | 1.179.483,00 |
| 21.07.2026 | 5,90 | 5,99 | 5,78 | 5,92 | 1,20% | 1.415.955,00 |
| 20.07.2026 | 5,97 | 5,97 | 5,83 | 5,85 | -1,02% | 1.005.004,00 |
| 17.07.2026 | 5,87 | 5,92 | 5,82 | 5,91 | 1,20% | 1.081.941,00 |
| 16.07.2026 | 5,91 | 5,95 | 5,80 | 5,84 | -0,85% | 1.370.165,00 |
| 15.07.2026 | 5,88 | 5,90 | 5,72 | 5,89 | 0,68% | 1.240.270,00 |
| 14.07.2026 | 5,91 | 5,92 | 5,73 | 5,85 | 1,21% | 1.079.020,00 |
| 13.07.2026 | 5,67 | 5,83 | 5,67 | 5,78 | 2,30% | 1.236.533,00 |
| 10.07.2026 | 5,64 | 5,66 | 5,55 | 5,65 | 1,44% | 1.094.369,00 |
| 09.07.2026 | 5,54 | 5,65 | 5,48 | 5,57 | -1,07% | 1.163.931,00 |
| 08.07.2026 | 5,57 | 5,75 | 5,55 | 5,63 | 0,90% | 1.943.429,00 |
| 07.07.2026 | 5,51 | 5,63 | 5,50 | 5,58 | 1,45% | 1.123.283,00 |
| 06.07.2026 | 5,52 | 5,72 | 5,47 | 5,50 | -1,79% | 1.568.754,00 |
| 02.07.2026 | 5,77 | 5,80 | 5,56 | 5,60 | -2,10% | 1.247.741,00 |
| 01.07.2026 | 5,80 | 5,87 | 5,69 | 5,72 | -1,89% | 1.615.820,00 |
| 30.06.2026 | 5,85 | 5,91 | 5,76 | 5,83 | 0,34% | 1.305.483,00 |
| 29.06.2026 | 5,79 | 5,96 | 5,79 | 5,81 | -1,36% | 1.362.744,00 |
| 26.06.2026 | 5,84 | 5,92 | 5,74 | 5,89 | -0,84% | 5.209.215,00 |
| 25.06.2026 | 5,67 | 6,00 | 5,66 | 5,94 | 3,85% | 1.807.887,00 |
| 24.06.2026 | 6,10 | 6,13 | 5,60 | 5,72 | -11,46% | 3.062.229,00 |
| 23.06.2026 | 6,38 | 6,56 | 6,34 | 6,46 | -0,15% | 2.632.613,00 |
| 22.06.2026 | 6,63 | 6,63 | 6,33 | 6,47 | -1,67% | 2.728.708,00 |
| 18.06.2026 | 6,56 | 6,61 | 6,40 | 6,58 | -1,05% | 3.303.593,00 |
| 17.06.2026 | 6,74 | 6,78 | 6,62 | 6,65 | -0,75% | 1.452.334,00 |
| 16.06.2026 | 6,82 | 6,89 | 6,65 | 6,70 | -2,76% | 1.904.377,00 |
| 15.06.2026 | 6,90 | 7,05 | 6,83 | 6,89 | -4,17% | 1.377.628,00 |
| 12.06.2026 | 6,96 | 7,30 | 6,95 | 7,19 | 1,70% | 1.168.716,00 |
| 11.06.2026 | 7,30 | 7,34 | 7,00 | 7,07 | -1,12% | 1.269.470,00 |
| 10.06.2026 | 7,02 | 7,23 | 6,97 | 7,15 | 2,73% | 1.122.510,00 |
| 09.06.2026 | 7,19 | 7,19 | 6,84 | 6,96 | -2,25% | 1.821.185,00 |
| 08.06.2026 | 6,91 | 7,22 | 6,91 | 7,12 | 4,55% | 1.406.605,00 |
| 05.06.2026 | 7,25 | 7,29 | 6,75 | 6,81 | -6,20% | 1.366.297,00 |
| 04.06.2026 | 7,19 | 7,41 | 7,00 | 7,26 | 1,97% | 1.426.109,00 |
| 03.06.2026 | 7,00 | 7,15 | 6,93 | 7,12 | 2,01% | 1.399.860,00 |
| 02.06.2026 | 6,81 | 7,08 | 6,81 | 6,98 | 2,65% | 1.630.392,00 |
| 01.06.2026 | 6,72 | 6,81 | 6,63 | 6,80 | 2,72% | 1.327.007,00 |
| 29.05.2026 | 6,63 | 6,75 | 6,54 | 6,62 | -1,19% | 1.350.054,00 |
| 28.05.2026 | 6,82 | 6,82 | 6,65 | 6,70 | -0,45% | 1.057.437,00 |
| 27.05.2026 | 6,94 | 6,94 | 6,71 | 6,73 | -5,48% | 1.106.346,00 |