4,351$
0,71%
Echtzeit-Aktienkurs RPC Inc.
Bid:
Ask:
Aktienkurse zur RPC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,35 | 4,43 | 4,32 | 4,36 | 0,83% | - |
| 14.10.2025 | 4,20 | 4,37 | 4,18 | 4,32 | 0,00% | 1.156.909,00 |
| 13.10.2025 | 4,30 | 4,35 | 4,18 | 4,32 | 2,13% | 1.186.221,00 |
| 10.10.2025 | 4,52 | 4,52 | 4,22 | 4,23 | -6,83% | 1.489.078,00 |
| 09.10.2025 | 4,73 | 4,80 | 4,54 | 4,54 | -4,62% | 965.247,00 |
| 08.10.2025 | 4,77 | 4,80 | 4,70 | 4,76 | 0,21% | 620.793,00 |
| 07.10.2025 | 4,78 | 4,81 | 4,69 | 4,75 | -0,84% | 1.060.008,00 |
| 06.10.2025 | 4,80 | 4,88 | 4,76 | 4,79 | -0,33% | 774.984,00 |
| 03.10.2025 | 4,68 | 4,84 | 4,68 | 4,81 | 3,13% | - |
| 02.10.2025 | 4,77 | 4,81 | 4,64 | 4,66 | -2,51% | 1.192.043,00 |
| 01.10.2025 | 4,72 | 4,84 | 4,70 | 4,78 | 0,42% | 1.281.471,00 |
| 30.09.2025 | 4,81 | 4,81 | 4,64 | 4,76 | -1,65% | 1.201.328,00 |
| 29.09.2025 | 4,81 | 4,85 | 4,71 | 4,84 | -0,62% | 1.444.583,00 |
| 26.09.2025 | 4,80 | 4,96 | 4,80 | 4,87 | 1,67% | 743.151,00 |
| 25.09.2025 | 4,73 | 4,79 | 4,69 | 4,79 | 0,84% | 1.110.500,00 |
| 24.09.2025 | 4,74 | 4,83 | 4,71 | 4,75 | 1,28% | 1.250.195,00 |
| 23.09.2025 | 4,56 | 4,87 | 4,56 | 4,69 | 3,53% | 1.412.759,00 |
| 22.09.2025 | 4,48 | 4,58 | 4,41 | 4,53 | 0,44% | 1.477.505,00 |
| 19.09.2025 | 4,60 | 4,60 | 4,50 | 4,51 | -2,17% | 3.271.119,00 |
| 18.09.2025 | 4,58 | 4,63 | 4,49 | 4,61 | 1,10% | 1.426.195,00 |
| 17.09.2025 | 4,57 | 4,71 | 4,51 | 4,56 | -0,87% | 1.051.570,00 |
| 16.09.2025 | 4,47 | 4,61 | 4,46 | 4,60 | 2,68% | 1.071.063,00 |
| 15.09.2025 | 4,52 | 4,58 | 4,47 | 4,48 | 0,22% | 1.092.072,00 |
| 12.09.2025 | 4,67 | 4,71 | 4,46 | 4,47 | -3,87% | 1.138.301,00 |
| 11.09.2025 | 4,60 | 4,70 | 4,57 | 4,65 | 0,22% | 2.277.186,00 |
| 10.09.2025 | 4,59 | 4,70 | 4,54 | 4,64 | 1,09% | 1.712.232,00 |
| 09.09.2025 | 4,73 | 4,81 | 4,59 | 4,59 | -2,55% | 1.415.381,00 |
| 08.09.2025 | 4,73 | 4,76 | 4,61 | 4,71 | -0,42% | 1.455.271,00 |
| 05.09.2025 | 4,70 | 4,83 | 4,69 | 4,73 | -1,46% | 2.204.528,00 |
| 04.09.2025 | 4,63 | 4,80 | 4,57 | 4,80 | 3,90% | 1.202.160,00 |
| 03.09.2025 | 4,73 | 4,81 | 4,58 | 4,62 | -3,35% | 1.076.641,00 |
| 02.09.2025 | 4,75 | 4,82 | 4,69 | 4,78 | 0,21% | 733.802,00 |
| 29.08.2025 | 4,74 | 4,81 | 4,73 | 4,77 | 0,85% | 797.752,00 |
| 28.08.2025 | 4,71 | 4,76 | 4,64 | 4,73 | 1,07% | 916.832,00 |
| 27.08.2025 | 4,63 | 4,79 | 4,63 | 4,68 | 0,43% | 1.074.008,00 |
| 26.08.2025 | 4,73 | 4,78 | 4,65 | 4,66 | -1,69% | 1.754.242,00 |
| 25.08.2025 | 4,74 | 4,79 | 4,69 | 4,74 | -0,42% | 940.390,00 |
| 22.08.2025 | 4,46 | 4,79 | 4,46 | 4,76 | 6,73% | 1.563.311,00 |
| 21.08.2025 | 4,36 | 4,49 | 4,34 | 4,46 | 1,83% | 1.046.042,00 |
| 20.08.2025 | 4,40 | 4,44 | 4,35 | 4,38 | 0,00% | 1.440.880,00 |
| 19.08.2025 | 4,45 | 4,49 | 4,35 | 4,38 | -1,13% | 1.268.818,00 |
| 18.08.2025 | 4,35 | 4,50 | 4,32 | 4,43 | 1,14% | 1.383.358,00 |
| 15.08.2025 | 4,42 | 4,46 | 4,37 | 4,38 | -1,13% | 2.049.745,00 |
| 14.08.2025 | 4,53 | 4,54 | 4,35 | 4,43 | -3,90% | 1.581.632,00 |
| 13.08.2025 | 4,56 | 4,62 | 4,51 | 4,61 | 0,66% | 2.747.543,00 |
| 12.08.2025 | 4,51 | 4,67 | 4,49 | 4,58 | 2,23% | 2.710.745,00 |
| 11.08.2025 | 4,59 | 4,61 | 4,45 | 4,48 | -2,18% | 1.487.149,00 |
| 08.08.2025 | 4,54 | 4,61 | 4,48 | 4,58 | 2,23% | 1.644.827,00 |
| 07.08.2025 | 4,59 | 4,66 | 4,48 | 4,48 | -0,88% | 1.969.764,00 |
| 06.08.2025 | 4,61 | 4,71 | 4,51 | 4,52 | -1,31% | 3.360.166,00 |
| 05.08.2025 | 4,48 | 4,61 | 4,45 | 4,58 | 3,15% | 1.501.293,00 |
| 04.08.2025 | 4,46 | 4,51 | 4,41 | 4,44 | -0,67% | 2.017.207,00 |
| 01.08.2025 | 4,60 | 4,60 | 4,41 | 4,47 | -3,87% | 2.241.933,00 |
| 31.07.2025 | 4,72 | 4,81 | 4,61 | 4,65 | -2,52% | 1.816.620,00 |
| 30.07.2025 | 4,86 | 4,88 | 4,72 | 4,77 | -3,05% | 2.285.178,00 |
| 29.07.2025 | 4,93 | 4,98 | 4,84 | 4,92 | -0,61% | 1.673.368,00 |
| 28.07.2025 | 4,87 | 5,00 | 4,85 | 4,95 | 3,13% | 2.272.806,00 |
| 25.07.2025 | 4,80 | 4,87 | 4,79 | 4,80 | -0,21% | 1.721.711,00 |
| 24.07.2025 | 4,65 | 4,82 | 4,39 | 4,81 | -3,80% | 4.109.398,00 |
| 23.07.2025 | 4,81 | 5,06 | 4,81 | 5,00 | 4,82% | 2.085.859,00 |
| 22.07.2025 | 4,67 | 4,82 | 4,65 | 4,77 | 2,14% | 1.299.639,00 |
| 21.07.2025 | 4,79 | 4,85 | 4,66 | 4,67 | -2,10% | 980.310,00 |
| 18.07.2025 | 4,81 | 4,85 | 4,68 | 4,77 | 0,63% | 2.028.414,00 |
| 17.07.2025 | 4,62 | 4,78 | 4,59 | 4,74 | 1,94% | 1.704.108,00 |
| 16.07.2025 | 4,67 | 4,74 | 4,61 | 4,65 | -1,48% | 2.416.135,00 |
| 15.07.2025 | 4,88 | 4,94 | 4,72 | 4,72 | -5,22% | 4.184.987,00 |
| 14.07.2025 | 5,08 | 5,09 | 4,94 | 4,98 | -3,30% | 1.789.896,00 |
| 11.07.2025 | 5,17 | 5,26 | 5,11 | 5,15 | -0,96% | 1.089.021,00 |
| 10.07.2025 | 5,16 | 5,26 | 5,05 | 5,20 | -0,38% | 1.719.396,00 |
| 09.07.2025 | 5,36 | 5,41 | 5,21 | 5,22 | -3,15% | 1.709.481,00 |
| 08.07.2025 | 5,13 | 5,47 | 5,11 | 5,39 | 5,07% | 2.504.457,00 |
| 07.07.2025 | 5,15 | 5,25 | 5,03 | 5,13 | -0,97% | 2.212.886,00 |
| 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 |