6,385$
0,87%
Echtzeit-Aktienkurs RPC Inc.
Bid:
Ask:
Aktienkurse zur RPC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 6,30 | 6,41 | 6,28 | 6,38 | 0,79% | 1.426.068,00 |
| 24.06.2024 | 6,18 | 6,36 | 6,13 | 6,33 | 3,26% | 1.671.577,00 |
| 21.06.2024 | 6,09 | 6,15 | 5,99 | 6,13 | 0,66% | 8.104.292,00 |
| 20.06.2024 | 6,11 | 6,14 | 6,01 | 6,09 | -0,33% | 2.341.540,00 |
| 18.06.2024 | 6,13 | 6,21 | 6,08 | 6,11 | -0,16% | 1.671.617,00 |
| 17.06.2024 | 6,09 | 6,16 | 5,97 | 6,12 | 0,49% | 1.967.622,00 |
| 14.06.2024 | 6,33 | 6,33 | 6,05 | 6,09 | -3,94% | 1.592.381,00 |
| 13.06.2024 | 6,47 | 6,47 | 6,29 | 6,34 | -2,61% | 999.357,00 |
| 12.06.2024 | 6,66 | 6,70 | 6,51 | 6,51 | 0,00% | 1.264.365,00 |
| 11.06.2024 | 6,44 | 6,52 | 6,35 | 6,51 | 0,15% | 813.458,00 |
| 10.06.2024 | 6,45 | 6,57 | 6,42 | 6,50 | 0,78% | 945.383,00 |
| 07.06.2024 | 6,44 | 6,46 | 6,35 | 6,45 | -0,46% | 1.090.227,00 |
| 06.06.2024 | 6,52 | 6,52 | 6,42 | 6,48 | -0,31% | 883.900,00 |
| 05.06.2024 | 6,52 | 6,58 | 6,48 | 6,50 | 0,31% | 1.201.394,00 |
| 04.06.2024 | 6,49 | 6,51 | 6,39 | 6,48 | -1,37% | 1.393.386,00 |
| 03.06.2024 | 6,85 | 6,85 | 6,49 | 6,57 | -3,81% | 1.378.939,00 |
| 31.05.2024 | 6,62 | 6,83 | 6,58 | 6,83 | 3,48% | 1.651.507,00 |
| 30.05.2024 | 6,68 | 6,77 | 6,59 | 6,60 | -0,90% | 1.160.928,00 |
| 29.05.2024 | 6,81 | 6,83 | 6,64 | 6,66 | -2,92% | 945.398,00 |
| 28.05.2024 | 6,80 | 6,92 | 6,77 | 6,86 | 1,18% | 1.197.770,00 |
| 24.05.2024 | 6,77 | 6,83 | 6,70 | 6,78 | 0,30% | 1.187.887,00 |
| 23.05.2024 | 6,91 | 7,00 | 6,71 | 6,76 | -2,17% | 1.303.248,00 |
| 22.05.2024 | 7,22 | 7,22 | 6,88 | 6,91 | -4,69% | 1.660.313,00 |
| 21.05.2024 | 7,18 | 7,29 | 7,16 | 7,25 | 0,55% | 1.642.483,00 |
| 20.05.2024 | 7,00 | 7,23 | 6,97 | 7,21 | 3,30% | 1.544.877,00 |
| 17.05.2024 | 6,92 | 7,02 | 6,85 | 6,98 | 1,16% | 1.178.712,00 |
| 16.05.2024 | 6,80 | 6,93 | 6,79 | 6,90 | 1,02% | 1.005.279,00 |
| 15.05.2024 | 6,87 | 6,89 | 6,69 | 6,83 | -0,58% | 1.452.411,00 |
| 14.05.2024 | 6,79 | 6,89 | 6,75 | 6,87 | 1,63% | 1.033.837,00 |
| 13.05.2024 | 6,78 | 6,86 | 6,74 | 6,76 | 0,60% | 1.040.698,00 |
| 10.05.2024 | 6,89 | 6,92 | 6,69 | 6,72 | -2,33% | 974.858,00 |
| 09.05.2024 | 6,75 | 6,89 | 6,70 | 6,88 | 1,93% | 1.007.256,00 |
| 08.05.2024 | 6,78 | 6,82 | 6,70 | 6,75 | -0,74% | 1.156.241,00 |
| 07.05.2024 | 6,88 | 6,95 | 6,80 | 6,80 | -0,87% | 1.346.558,00 |
| 06.05.2024 | 6,88 | 7,06 | 6,82 | 6,86 | 1,33% | 1.882.784,00 |
| 03.05.2024 | 6,66 | 6,79 | 6,52 | 6,77 | 2,27% | 2.201.415,00 |
| 02.05.2024 | 6,61 | 6,70 | 6,59 | 6,62 | 1,07% | 1.429.958,00 |
| 01.05.2024 | 6,72 | 6,83 | 6,51 | 6,55 | -2,09% | 1.777.800,00 |
| 30.04.2024 | 7,11 | 7,11 | 6,69 | 6,69 | -6,04% | 2.695.402,00 |
| 29.04.2024 | 7,13 | 7,23 | 7,05 | 7,12 | 0,00% | 1.757.061,00 |
| 26.04.2024 | 7,31 | 7,40 | 7,04 | 7,12 | -3,26% | 2.146.554,00 |
| 25.04.2024 | 7,37 | 7,46 | 6,84 | 7,36 | -7,07% | 4.700.428,00 |
| 24.04.2024 | 7,97 | 8,03 | 7,84 | 7,92 | -1,37% | 1.744.108,00 |
| 23.04.2024 | 7,92 | 8,14 | 7,85 | 8,03 | 1,01% | 1.457.152,00 |
| 22.04.2024 | 7,90 | 8,06 | 7,74 | 7,95 | -0,13% | 1.916.579,00 |
| 19.04.2024 | 7,73 | 8,06 | 7,71 | 7,96 | 2,05% | 1.393.348,00 |
| 18.04.2024 | 7,72 | 7,89 | 7,72 | 7,80 | 1,96% | 1.896.021,00 |
| 17.04.2024 | 7,71 | 7,83 | 7,61 | 7,65 | -0,65% | 1.115.858,00 |
| 16.04.2024 | 7,78 | 7,80 | 7,60 | 7,70 | -1,41% | 1.219.845,00 |
| 15.04.2024 | 7,89 | 7,99 | 7,80 | 7,81 | -0,76% | 1.401.213,00 |
| 12.04.2024 | 8,06 | 8,19 | 7,81 | 7,87 | -1,13% | 1.026.140,00 |
| 11.04.2024 | 8,06 | 8,07 | 7,90 | 7,96 | -1,00% | 1.112.894,00 |
| 10.04.2024 | 7,89 | 8,06 | 7,81 | 8,04 | 1,01% | 1.110.826,00 |
| 09.04.2024 | 7,96 | 8,00 | 7,88 | 7,96 | 0,76% | 940.139,00 |
| 08.04.2024 | 8,05 | 8,13 | 7,89 | 7,90 | -1,00% | 889.665,00 |
| 05.04.2024 | 7,87 | 8,05 | 7,80 | 7,98 | 2,05% | 1.611.745,00 |
| 04.04.2024 | 7,98 | 8,04 | 7,79 | 7,82 | -1,88% | 1.374.205,00 |
| 03.04.2024 | 7,82 | 8,02 | 7,82 | 7,97 | 1,66% | 1.294.763,00 |
| 02.04.2024 | 7,90 | 7,90 | 7,71 | 7,84 | 0,38% | 1.168.103,00 |
| 01.04.2024 | 7,80 | 7,88 | 7,65 | 7,81 | 0,90% | 1.033.794,00 |
| 28.03.2024 | 7,72 | 7,82 | 7,70 | 7,74 | 0,65% | 1.049.080,00 |
| 27.03.2024 | 7,56 | 7,71 | 7,54 | 7,69 | 1,72% | 850.991,00 |
| 26.03.2024 | 7,87 | 7,87 | 7,56 | 7,56 | -3,57% | 1.454.534,00 |
| 25.03.2024 | 7,80 | 7,93 | 7,80 | 7,84 | 0,90% | 929.367,00 |
| 22.03.2024 | 7,79 | 7,92 | 7,72 | 7,77 | 0,00% | 1.398.655,00 |
| 21.03.2024 | 7,72 | 7,80 | 7,67 | 7,77 | 1,04% | 959.513,00 |
| 20.03.2024 | 7,60 | 7,76 | 7,57 | 7,69 | 0,13% | 1.376.850,00 |
| 19.03.2024 | 7,55 | 7,71 | 7,52 | 7,68 | 1,72% | 1.106.641,00 |
| 18.03.2024 | 7,64 | 7,70 | 7,51 | 7,55 | -0,92% | 1.426.091,00 |
| 15.03.2024 | 7,42 | 7,64 | 7,40 | 7,62 | 2,14% | 6.260.909,00 |
| 14.03.2024 | 7,49 | 7,52 | 7,35 | 7,46 | 0,13% | 1.536.439,00 |
| 13.03.2024 | 7,63 | 7,77 | 7,38 | 7,45 | -1,32% | 2.151.163,00 |
| 12.03.2024 | 7,59 | 7,59 | 7,49 | 7,55 | -0,53% | 1.046.512,00 |
| 11.03.2024 | 7,53 | 7,67 | 7,45 | 7,59 | 0,53% | 1.436.303,00 |
| 08.03.2024 | 7,61 | 7,63 | 7,46 | 7,55 | 0,27% | 1.225.535,00 |
| 07.03.2024 | 7,34 | 7,59 | 7,32 | 7,53 | 2,87% | 1.346.986,00 |
| 06.03.2024 | 7,52 | 7,57 | 7,31 | 7,32 | -1,08% | 1.652.055,00 |
| 05.03.2024 | 7,32 | 7,47 | 7,26 | 7,40 | 1,09% | 1.486.438,00 |
| 04.03.2024 | 7,53 | 7,61 | 7,31 | 7,32 | -2,53% | 1.275.263,00 |
| 01.03.2024 | 7,48 | 7,57 | 7,44 | 7,51 | 1,62% | 1.473.482,00 |
| 29.02.2024 | 7,40 | 7,51 | 7,30 | 7,39 | 0,96% | 1.385.899,00 |
| 28.02.2024 | 7,36 | 7,45 | 7,26 | 7,32 | -0,41% | 1.317.737,00 |
| 27.02.2024 | 7,36 | 7,46 | 7,31 | 7,35 | 0,82% | 1.129.124,00 |
| 26.02.2024 | 7,26 | 7,38 | 7,16 | 7,29 | 0,55% | 1.309.792,00 |
| 23.02.2024 | 7,16 | 7,26 | 7,08 | 7,25 | -0,14% | 1.533.496,00 |
| 22.02.2024 | 7,21 | 7,30 | 7,07 | 7,26 | -0,82% | 1.811.912,00 |
| 21.02.2024 | 7,30 | 7,46 | 7,24 | 7,32 | 0,69% | 1.796.794,00 |
| 20.02.2024 | 7,28 | 7,39 | 7,21 | 7,27 | -0,68% | 1.374.950,00 |
| 16.02.2024 | 7,33 | 7,43 | 7,18 | 7,32 | 0,00% | 1.531.898,00 |
| 15.02.2024 | 6,92 | 7,32 | 6,92 | 7,32 | 6,09% | 1.576.578,00 |
| 14.02.2024 | 6,89 | 6,97 | 6,78 | 6,90 | 0,58% | 1.350.838,00 |
| 13.02.2024 | 7,01 | 7,02 | 6,78 | 6,86 | -2,42% | 1.539.514,00 |
| 12.02.2024 | 6,97 | 7,11 | 6,97 | 7,03 | 1,30% | 1.395.330,00 |
| 09.02.2024 | 6,96 | 7,02 | 6,89 | 6,94 | -0,57% | 1.188.705,00 |
| 08.02.2024 | 7,03 | 7,10 | 6,89 | 6,98 | -0,99% | 1.573.448,00 |
| 07.02.2024 | 7,14 | 7,21 | 6,93 | 7,05 | -1,26% | 1.888.905,00 |
| 06.02.2024 | 6,98 | 7,18 | 6,94 | 7,14 | 3,18% | 1.637.545,00 |
| 05.02.2024 | 7,00 | 7,05 | 6,79 | 6,92 | -1,84% | 1.602.750,00 |
| 02.02.2024 | 7,22 | 7,28 | 7,05 | 7,05 | -2,89% | 1.507.105,00 |
| 01.02.2024 | 7,38 | 7,45 | 7,18 | 7,26 | -0,68% | 1.831.792,00 |