5,242$
0,24%
Echtzeit-Aktienkurs RPC Inc.
Bid:
Ask:
Aktienkurse zur RPC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 5,89 | 6,03 | 5,82 | 5,97 | 2,75% | 839.867,00 |
| 07.02.2025 | 5,97 | 6,03 | 5,79 | 5,81 | -2,52% | 1.251.200,00 |
| 06.02.2025 | 6,29 | 6,29 | 5,95 | 5,96 | -4,18% | 1.342.327,00 |
| 05.02.2025 | 6,44 | 6,45 | 6,21 | 6,22 | -2,66% | 1.456.034,00 |
| 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% | 2.387.215,00 |
| 31.01.2025 | 6,30 | 6,33 | 6,09 | 6,13 | -0,65% | 2.216.936,00 |
| 30.01.2025 | 7,00 | 7,04 | 5,97 | 6,17 | -3,89% | 3.342.835,00 |
| 29.01.2025 | 6,43 | 6,54 | 6,29 | 6,42 | -0,31% | 2.129.846,00 |
| 28.01.2025 | 6,60 | 6,75 | 6,40 | 6,44 | -1,98% | 1.785.961,00 |
| 27.01.2025 | 6,77 | 6,77 | 6,50 | 6,57 | -2,95% | 1.391.065,00 |
| 24.01.2025 | 6,87 | 6,94 | 6,68 | 6,77 | -1,31% | 1.298.608,00 |
| 23.01.2025 | 6,68 | 6,97 | 6,58 | 6,86 | 2,39% | 2.189.344,00 |
| 22.01.2025 | 6,90 | 6,92 | 6,64 | 6,70 | -3,87% | 1.854.292,00 |
| 21.01.2025 | 7,05 | 7,09 | 6,86 | 6,97 | -0,57% | 1.382.038,00 |
| 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% | 1.563.069,00 |
| 15.01.2025 | 6,60 | 6,92 | 6,59 | 6,88 | 4,40% | 1.362.098,00 |
| 14.01.2025 | 6,38 | 6,62 | 6,34 | 6,59 | 2,81% | 1.398.766,00 |
| 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% | 1.713.417,00 |
| 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% | 1.252.768,00 |
| 06.01.2025 | 6,21 | 6,29 | 6,11 | 6,14 | -0,49% | 1.470.998,00 |
| 03.01.2025 | 6,16 | 6,18 | 6,05 | 6,17 | 0,65% | 1.666.070,00 |
| 02.01.2025 | 6,05 | 6,24 | 6,05 | 6,13 | 3,20% | 901.450,00 |
| 31.12.2024 | 5,85 | 6,02 | 5,85 | 5,94 | 1,54% | 880.672,00 |
| 30.12.2024 | 5,77 | 5,92 | 5,69 | 5,85 | 1,21% | 1.194.152,00 |
| 27.12.2024 | 5,80 | 5,86 | 5,72 | 5,78 | 0,00% | 840.806,00 |
| 26.12.2024 | 5,70 | 5,80 | 5,60 | 5,78 | 0,87% | 1.186.958,00 |
| 24.12.2024 | 5,73 | 5,77 | 5,61 | 5,73 | 0,35% | 394.713,00 |
| 23.12.2024 | 5,65 | 5,79 | 5,60 | 5,71 | 1,42% | 1.373.125,00 |
| 20.12.2024 | 5,55 | 5,73 | 5,54 | 5,63 | -0,35% | 7.968.798,00 |
| 19.12.2024 | 5,86 | 5,87 | 5,61 | 5,65 | -1,40% | 1.664.123,00 |
| 18.12.2024 | 5,97 | 6,02 | 5,66 | 5,73 | -3,37% | 1.529.954,00 |
| 17.12.2024 | 5,87 | 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% | 1.459.163,00 |
| 13.12.2024 | 6,17 | 6,17 | 6,04 | 6,10 | -0,97% | 1.805.213,00 |
| 12.12.2024 | 6,31 | 6,38 | 6,10 | 6,16 | -2,22% | 1.276.780,00 |
| 11.12.2024 | 6,16 | 6,38 | 6,04 | 6,30 | 2,77% | 1.668.569,00 |
| 10.12.2024 | 5,88 | 6,35 | 5,81 | 6,13 | 4,97% | 1.778.449,00 |
| 09.12.2024 | 5,90 | 5,95 | 5,75 | 5,84 | 0,00% | 1.609.523,00 |
| 06.12.2024 | 6,36 | 6,36 | 5,81 | 5,84 | -8,46% | 1.714.997,00 |
| 05.12.2024 | 6,39 | 6,51 | 6,35 | 6,38 | 0,47% | 742.120,00 |
| 04.12.2024 | 6,41 | 6,49 | 6,20 | 6,35 | -1,24% | 1.281.917,00 |
| 03.12.2024 | 6,56 | 6,56 | 6,30 | 6,43 | 0,00% | 943.585,00 |
| 02.12.2024 | 6,48 | 6,48 | 6,30 | 6,43 | -0,16% | 1.866.508,00 |
| 29.11.2024 | 6,51 | 6,51 | 6,36 | 6,44 | 0,31% | 600.153,00 |
| 27.11.2024 | 6,39 | 6,52 | 6,35 | 6,42 | 1,26% | 927.116,00 |
| 26.11.2024 | 6,42 | 6,43 | 6,24 | 6,34 | -0,31% | 1.112.788,00 |
| 25.11.2024 | 6,49 | 6,56 | 6,32 | 6,36 | -1,09% | 1.501.104,00 |
| 22.11.2024 | 6,16 | 6,44 | 6,16 | 6,43 | 4,55% | 1.589.558,00 |
| 21.11.2024 | 6,02 | 6,25 | 5,99 | 6,15 | 3,02% | 1.122.485,00 |
| 20.11.2024 | 5,86 | 5,99 | 5,83 | 5,97 | 2,23% | 1.109.743,00 |
| 19.11.2024 | 5,74 | 5,92 | 5,74 | 5,84 | -0,34% | 1.000.351,00 |
| 18.11.2024 | 5,81 | 5,94 | 5,78 | 5,86 | 2,27% | 1.186.064,00 |
| 15.11.2024 | 5,97 | 6,00 | 5,70 | 5,73 | -3,05% | 1.034.176,00 |
| 14.11.2024 | 5,97 | 6,04 | 5,83 | 5,91 | 0,17% | 1.299.280,00 |
| 13.11.2024 | 6,03 | 6,06 | 5,86 | 5,90 | -1,67% | 1.455.093,00 |
| 12.11.2024 | 6,17 | 6,27 | 5,99 | 6,00 | -2,60% | 1.088.356,00 |
| 11.11.2024 | 6,00 | 6,19 | 5,93 | 6,16 | 2,50% | 1.442.963,00 |
| 08.11.2024 | 6,14 | 6,19 | 5,99 | 6,01 | -2,91% | 1.698.173,00 |
| 07.11.2024 | 6,42 | 6,42 | 6,18 | 6,19 | -4,18% | 1.617.851,00 |
| 06.11.2024 | 6,21 | 6,50 | 6,11 | 6,46 | 9,86% | 2.189.219,00 |
| 05.11.2024 | 5,72 | 5,91 | 5,70 | 5,88 | 3,52% | 1.636.172,00 |
| 04.11.2024 | 5,67 | 5,78 | 5,65 | 5,68 | 0,71% | 1.292.211,00 |
| 01.11.2024 | 5,75 | 5,81 | 5,63 | 5,64 | -0,70% | 1.515.992,00 |
| 31.10.2024 | 5,78 | 5,81 | 5,63 | 5,68 | -1,05% | 1.159.464,00 |
| 30.10.2024 | 5,82 | 5,95 | 5,74 | 5,74 | -0,86% | 1.307.988,00 |
| 29.10.2024 | 5,75 | 5,85 | 5,73 | 5,79 | 0,52% | 1.318.803,00 |
| 28.10.2024 | 5,77 | 5,90 | 5,69 | 5,76 | -3,52% | 2.117.049,00 |
| 25.10.2024 | 6,10 | 6,29 | 5,95 | 5,97 | -0,50% | 2.001.168,00 |
| 24.10.2024 | 6,06 | 6,25 | 5,78 | 6,00 | -4,61% | 3.543.036,00 |
| 23.10.2024 | 6,25 | 6,33 | 6,18 | 6,29 | 0,00% | 1.701.986,00 |
| 22.10.2024 | 6,39 | 6,44 | 6,29 | 6,29 | -1,26% | 1.297.016,00 |
| 21.10.2024 | 6,48 | 6,51 | 6,29 | 6,37 | -0,47% | 1.175.098,00 |
| 18.10.2024 | 6,49 | 6,57 | 6,39 | 6,40 | -2,74% | 1.775.393,00 |