5,185$
0,07%
Echtzeit-Aktienkurs RPC Inc.
Bid:
Ask:
Aktienkurse zur RPC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 5,11 | 5,22 | 5,07 | 5,18 | 0,58% | 1.789.433,00 |
| 02.07.2025 | 5,03 | 5,16 | 4,90 | 5,15 | 4,04% | 1.637.832,00 |
| 01.07.2025 | 4,71 | 5,05 | 4,66 | 4,95 | 4,65% | 2.345.657,00 |
| 30.06.2025 | 4,70 | 4,78 | 4,70 | 4,73 | -0,42% | 1.381.112,00 |
| 27.06.2025 | 4,77 | 4,84 | 4,71 | 4,75 | 0,64% | 2.370.843,00 |
| 26.06.2025 | 4,64 | 4,73 | 4,64 | 4,72 | 1,29% | 1.278.052,00 |
| 25.06.2025 | 4,76 | 4,76 | 4,57 | 4,66 | -1,89% | 1.871.534,00 |
| 24.06.2025 | 4,72 | 4,89 | 4,69 | 4,75 | -0,84% | 1.717.041,00 |
| 23.06.2025 | 5,14 | 5,17 | 4,75 | 4,79 | -6,81% | 1.997.224,00 |
| 20.06.2025 | 5,24 | 5,27 | 5,13 | 5,14 | -1,15% | 2.901.401,00 |
| 18.06.2025 | 5,20 | 5,30 | 5,17 | 5,20 | 0,00% | 1.857.792,00 |
| 17.06.2025 | 5,11 | 5,30 | 5,06 | 5,20 | 2,77% | 1.861.141,00 |
| 16.06.2025 | 5,01 | 5,11 | 4,94 | 5,06 | -0,20% | 1.566.517,00 |
| 13.06.2025 | 5,05 | 5,10 | 4,92 | 5,07 | 4,11% | 1.900.787,00 |
| 12.06.2025 | 4,88 | 4,91 | 4,80 | 4,87 | -1,62% | 1.149.935,00 |
| 11.06.2025 | 4,98 | 5,01 | 4,85 | 4,95 | 0,00% | 3.077.614,00 |
| 10.06.2025 | 4,82 | 5,06 | 4,80 | 4,95 | 3,99% | 1.536.848,00 |
| 09.06.2025 | 4,69 | 4,84 | 4,62 | 4,76 | 2,59% | 1.284.164,00 |
| 06.06.2025 | 4,70 | 4,74 | 4,64 | 4,64 | 1,53% | 1.318.783,00 |
| 05.06.2025 | 4,63 | 4,64 | 4,55 | 4,57 | -0,44% | 1.072.827,00 |
| 04.06.2025 | 4,71 | 4,77 | 4,55 | 4,59 | -2,96% | 1.421.176,00 |
| 03.06.2025 | 4,52 | 4,78 | 4,40 | 4,73 | 5,11% | 1.062.527,00 |
| 02.06.2025 | 4,53 | 4,60 | 4,43 | 4,50 | 1,35% | 1.060.175,00 |
| 30.05.2025 | 4,51 | 4,53 | 4,44 | 4,44 | -2,42% | 1.171.444,00 |
| 29.05.2025 | 4,55 | 4,58 | 4,49 | 4,55 | 1,34% | 1.124.268,00 |
| 28.05.2025 | 4,61 | 4,62 | 4,49 | 4,49 | -1,54% | 1.157.913,00 |
| 27.05.2025 | 4,57 | 4,59 | 4,47 | 4,56 | 0,88% | 1.068.873,00 |
| 23.05.2025 | 4,44 | 4,53 | 4,44 | 4,52 | -0,22% | 918.808,00 |
| 22.05.2025 | 4,50 | 4,57 | 4,40 | 4,53 | -0,22% | 1.049.727,00 |
| 21.05.2025 | 4,65 | 4,65 | 4,52 | 4,54 | -2,58% | 996.979,00 |
| 20.05.2025 | 4,73 | 4,74 | 4,66 | 4,66 | -1,89% | 1.304.973,00 |
| 19.05.2025 | 4,75 | 4,78 | 4,66 | 4,75 | -1,25% | 802.762,00 |
| 16.05.2025 | 4,85 | 4,87 | 4,74 | 4,81 | -0,62% | 792.253,00 |
| 15.05.2025 | 4,88 | 4,90 | 4,74 | 4,84 | -2,22% | 821.310,00 |
| 14.05.2025 | 4,90 | 5,00 | 4,87 | 4,95 | -0,40% | 1.061.279,00 |
| 13.05.2025 | 4,99 | 5,05 | 4,91 | 4,97 | 0,20% | 1.132.954,00 |
| 12.05.2025 | 5,00 | 5,14 | 4,94 | 4,96 | 3,98% | 1.597.808,00 |
| 09.05.2025 | 4,82 | 4,86 | 4,76 | 4,77 | 0,21% | 834.090,00 |
| 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% | 1.148.075,00 |
| 06.05.2025 | 4,91 | 4,93 | 4,75 | 4,76 | -1,65% | 900.832,00 |
| 05.05.2025 | 4,91 | 4,96 | 4,84 | 4,84 | -3,59% | 914.950,00 |
| 02.05.2025 | 4,92 | 5,03 | 4,87 | 5,02 | 3,29% | 933.605,00 |
| 01.05.2025 | 4,73 | 4,96 | 4,72 | 4,86 | 2,75% | 1.438.295,00 |
| 30.04.2025 | 4,90 | 4,90 | 4,67 | 4,73 | -5,02% | 1.531.420,00 |
| 29.04.2025 | 4,97 | 5,04 | 4,89 | 4,98 | -0,20% | 1.040.399,00 |
| 28.04.2025 | 5,06 | 5,09 | 4,93 | 4,99 | -1,38% | 1.102.336,00 |
| 25.04.2025 | 4,85 | 5,07 | 4,79 | 5,06 | 1,81% | 1.371.078,00 |
| 24.04.2025 | 5,42 | 5,42 | 4,91 | 4,97 | 0,81% | 2.387.244,00 |
| 23.04.2025 | 5,14 | 5,22 | 4,92 | 4,93 | -1,40% | 2.813.724,00 |
| 22.04.2025 | 4,99 | 5,06 | 4,88 | 5,00 | 1,21% | 1.916.908,00 |
| 21.04.2025 | 4,95 | 4,97 | 4,84 | 4,94 | -1,79% | 1.516.809,00 |
| 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% | 1.875.237,00 |
| 15.04.2025 | 4,81 | 4,90 | 4,78 | 4,79 | 0,63% | 1.764.178,00 |
| 14.04.2025 | 4,85 | 4,96 | 4,71 | 4,76 | -1,65% | 1.680.541,00 |
| 11.04.2025 | 4,70 | 4,84 | 4,57 | 4,84 | 3,86% | 2.026.591,00 |
| 10.04.2025 | 4,75 | 4,75 | 4,45 | 4,66 | -4,90% | 2.496.870,00 |
| 09.04.2025 | 4,24 | 4,97 | 4,19 | 4,90 | 13,95% | 3.132.010,00 |
| 08.04.2025 | 4,70 | 4,74 | 4,21 | 4,30 | -3,15% | 2.189.410,00 |
| 07.04.2025 | 4,20 | 4,70 | 4,10 | 4,44 | 2,78% | 3.053.283,00 |
| 04.04.2025 | 4,65 | 4,69 | 4,25 | 4,32 | -12,20% | 2.581.232,00 |
| 03.04.2025 | 5,34 | 5,37 | 4,89 | 4,92 | -13,99% | 2.084.156,00 |
| 02.04.2025 | 5,56 | 5,75 | 5,51 | 5,72 | 2,51% | 1.213.831,00 |
| 01.04.2025 | 5,50 | 5,61 | 5,41 | 5,58 | 1,45% | 1.248.740,00 |
| 31.03.2025 | 5,43 | 5,51 | 5,39 | 5,50 | 0,73% | 1.322.080,00 |
| 28.03.2025 | 5,61 | 5,64 | 5,38 | 5,46 | -2,85% | 1.083.415,00 |
| 27.03.2025 | 5,52 | 5,65 | 5,52 | 5,62 | 1,08% | 1.071.011,00 |
| 26.03.2025 | 5,68 | 5,75 | 5,56 | 5,56 | -0,54% | 968.488,00 |
| 25.03.2025 | 5,56 | 5,73 | 5,56 | 5,59 | 0,72% | 1.572.938,00 |
| 24.03.2025 | 5,53 | 5,61 | 5,47 | 5,55 | 1,28% | 1.591.573,00 |
| 21.03.2025 | 5,45 | 5,57 | 5,34 | 5,48 | 0,00% | 8.759.812,00 |
| 20.03.2025 | 5,48 | 5,61 | 5,42 | 5,48 | -0,90% | 1.353.721,00 |
| 19.03.2025 | 5,35 | 5,57 | 5,35 | 5,53 | 2,98% | 2.365.688,00 |
| 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% | 1.649.648,00 |
| 14.03.2025 | 5,27 | 5,40 | 5,25 | 5,34 | 2,10% | 1.207.297,00 |
| 13.03.2025 | 5,30 | 5,47 | 5,17 | 5,23 | -1,32% | 1.392.446,00 |
| 12.03.2025 | 5,30 | 5,41 | 5,16 | 5,30 | 0,19% | 1.394.487,00 |
| 11.03.2025 | 5,43 | 5,59 | 5,26 | 5,29 | -2,04% | 1.682.605,00 |
| 10.03.2025 | 5,32 | 5,53 | 5,29 | 5,40 | -0,18% | 1.896.583,00 |
| 07.03.2025 | 5,25 | 5,52 | 5,24 | 5,41 | 3,24% | 1.933.173,00 |
| 06.03.2025 | 5,12 | 5,25 | 5,05 | 5,24 | 1,16% | 1.652.340,00 |
| 05.03.2025 | 5,17 | 5,20 | 5,04 | 5,18 | -2,08% | 1.915.123,00 |
| 04.03.2025 | 5,21 | 5,40 | 5,06 | 5,29 | 0,19% | 2.310.677,00 |
| 03.03.2025 | 5,61 | 5,62 | 5,23 | 5,28 | -5,38% | 1.840.569,00 |
| 28.02.2025 | 5,53 | 5,60 | 5,41 | 5,58 | 0,00% | 1.877.715,00 |
| 27.02.2025 | 5,53 | 5,66 | 5,48 | 5,58 | 0,90% | 1.383.243,00 |
| 26.02.2025 | 5,64 | 5,69 | 5,51 | 5,53 | -2,47% | 1.810.551,00 |
| 25.02.2025 | 5,89 | 5,93 | 5,60 | 5,67 | -4,06% | 1.716.062,00 |
| 24.02.2025 | 5,92 | 6,05 | 5,91 | 5,91 | 0,00% | 1.493.268,00 |
| 21.02.2025 | 6,13 | 6,18 | 5,89 | 5,91 | -3,11% | 1.726.863,00 |
| 20.02.2025 | 6,10 | 6,13 | 6,01 | 6,10 | 0,33% | 939.852,00 |
| 19.02.2025 | 6,28 | 6,30 | 6,07 | 6,08 | -3,18% | 873.106,00 |
| 18.02.2025 | 6,14 | 6,38 | 6,13 | 6,28 | 2,42% | 1.102.524,00 |
| 17.02.2025 | 6,13 | 6,13 | 6,13 | 6,13 | 0,19% | - |
| 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% | 1.492.327,00 |
| 11.02.2025 | 6,01 | 6,21 | 5,95 | 6,11 | 2,35% | 905.626,00 |