5,859$
1,18%
Echtzeit-Aktienkurs RPC Inc.
Bid:
Ask:
Aktienkurse zur RPC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 5,83 | 5,91 | 5,80 | 5,84 | 0,86% | 1.393.996,00 |
| 04.12.2025 | 5,70 | 5,82 | 5,67 | 5,79 | 0,70% | 1.152.631,00 |
| 03.12.2025 | 5,45 | 5,75 | 5,44 | 5,75 | 6,48% | 1.332.294,00 |
| 02.12.2025 | 5,36 | 5,44 | 5,25 | 5,40 | 0,37% | 1.193.334,00 |
| 01.12.2025 | 5,32 | 5,49 | 5,32 | 5,38 | 1,13% | 1.359.503,00 |
| 28.11.2025 | 5,26 | 5,36 | 5,25 | 5,32 | 0,57% | 624.412,00 |
| 26.11.2025 | 5,23 | 5,33 | 5,22 | 5,29 | 0,57% | 2.032.132,00 |
| 25.11.2025 | 5,15 | 5,30 | 5,15 | 5,26 | 0,77% | 2.324.321,00 |
| 24.11.2025 | 5,21 | 5,26 | 5,15 | 5,22 | -0,76% | 1.571.969,00 |
| 21.11.2025 | 5,09 | 5,28 | 5,00 | 5,26 | 3,95% | 2.051.937,00 |
| 20.11.2025 | 5,24 | 5,34 | 5,03 | 5,06 | -2,69% | 2.801.685,00 |
| 19.11.2025 | 5,18 | 5,28 | 5,14 | 5,20 | -2,07% | 1.652.146,00 |
| 18.11.2025 | 5,19 | 5,36 | 5,17 | 5,31 | 1,34% | 1.393.530,00 |
| 17.11.2025 | 5,40 | 5,51 | 5,22 | 5,24 | -2,96% | 1.526.183,00 |
| 14.11.2025 | 5,39 | 5,42 | 5,28 | 5,40 | 0,37% | 1.445.133,00 |
| 13.11.2025 | 5,51 | 5,57 | 5,29 | 5,38 | -2,18% | 2.079.296,00 |
| 12.11.2025 | 5,62 | 5,67 | 5,46 | 5,50 | -3,17% | 2.061.779,00 |
| 11.11.2025 | 5,55 | 5,73 | 5,55 | 5,68 | 3,65% | 1.429.947,00 |
| 10.11.2025 | 5,50 | 5,56 | 5,35 | 5,48 | -0,18% | 1.942.664,00 |
| 07.11.2025 | 5,47 | 5,50 | 5,34 | 5,49 | 1,10% | 1.435.217,00 |
| 06.11.2025 | 5,42 | 5,51 | 5,36 | 5,43 | 0,37% | 1.361.808,00 |
| 05.11.2025 | 5,41 | 5,49 | 5,36 | 5,41 | -0,18% | 1.654.162,00 |
| 04.11.2025 | 5,26 | 5,58 | 5,26 | 5,42 | 1,12% | 2.722.859,00 |
| 03.11.2025 | 5,22 | 5,50 | 5,17 | 5,36 | 3,08% | 1.434.854,00 |
| 31.10.2025 | 5,59 | 5,59 | 5,17 | 5,20 | -6,98% | 2.072.291,00 |
| 30.10.2025 | 5,33 | 5,60 | 5,15 | 5,59 | 11,80% | 3.122.540,00 |
| 29.10.2025 | 4,82 | 5,05 | 4,81 | 5,00 | 3,95% | 1.959.958,00 |
| 28.10.2025 | 4,76 | 4,82 | 4,74 | 4,81 | 0,63% | 1.213.366,00 |
| 27.10.2025 | 4,76 | 4,90 | 4,76 | 4,78 | 0,21% | 1.383.367,00 |
| 24.10.2025 | 4,76 | 4,87 | 4,76 | 4,77 | 0,19% | 1.251.038,00 |
| 23.10.2025 | 4,64 | 4,77 | 4,63 | 4,76 | 4,64% | 2.189.940,00 |
| 22.10.2025 | 4,57 | 4,65 | 4,47 | 4,55 | 0,66% | 1.098.847,00 |
| 21.10.2025 | 4,46 | 4,58 | 4,45 | 4,52 | 0,89% | 1.268.905,00 |
| 20.10.2025 | 4,36 | 4,49 | 4,36 | 4,48 | 2,91% | 1.032.374,00 |
| 17.10.2025 | 4,33 | 4,38 | 4,26 | 4,35 | 0,54% | - |
| 16.10.2025 | 4,38 | 4,40 | 4,22 | 4,33 | 0,00% | 1.269.755,00 |
| 15.10.2025 | 4,37 | 4,45 | 4,32 | 4,33 | 0,23% | 1.978.751,00 |
| 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 | 4,72 | 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 | 4,76 | 4,81 | 4,69 | 4,75 | -0,84% | 1.060.008,00 |
| 06.10.2025 | 4,81 | 4,88 | 4,76 | 4,79 | 0,00% | 774.984,00 |
| 03.10.2025 | 4,72 | 4,85 | 4,72 | 4,79 | 2,79% | 1.362.173,00 |
| 02.10.2025 | 4,75 | 4,81 | 4,64 | 4,66 | -2,51% | 1.192.043,00 |
| 01.10.2025 | 4,70 | 4,84 | 4,70 | 4,78 | 0,42% | 1.281.471,00 |
| 30.09.2025 | 4,80 | 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 | 4,72 | 4,79 | 4,69 | 4,79 | 0,84% | 1.110.500,00 |
| 24.09.2025 | 4,71 | 4,83 | 4,71 | 4,75 | 1,28% | 1.250.195,00 |
| 23.09.2025 | 4,58 | 4,87 | 4,56 | 4,69 | 3,53% | 1.412.759,00 |
| 22.09.2025 | 4,46 | 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 | 4,60 | 4,63 | 4,49 | 4,61 | 1,10% | 1.426.195,00 |
| 17.09.2025 | 4,56 | 4,71 | 4,51 | 4,56 | -0,87% | 1.051.570,00 |
| 16.09.2025 | 4,46 | 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 | 4,74 | 4,76 | 4,61 | 4,71 | -0,42% | 1.455.300,00 |
| 05.09.2025 | 4,70 | 4,83 | 4,69 | 4,73 | -1,46% | 2.204.528,00 |
| 04.09.2025 | 4,66 | 4,80 | 4,57 | 4,80 | 3,90% | 1.202.160,00 |
| 03.09.2025 | 4,74 | 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 | 4,65 | 4,79 | 4,63 | 4,68 | 0,43% | 1.074.008,00 |
| 26.08.2025 | 4,70 | 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 | 4,35 | 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 | 4,44 | 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 | 4,52 | 4,67 | 4,49 | 4,58 | 2,23% | 2.710.745,00 |
| 11.08.2025 | 4,60 | 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 | 4,62 | 4,71 | 4,51 | 4,52 | -1,31% | 3.360.166,00 |
| 05.08.2025 | 4,50 | 4,61 | 4,45 | 4,58 | 3,15% | 1.501.293,00 |
| 04.08.2025 | 4,44 | 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 | 4,94 | 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 | 4,61 | 4,82 | 4,39 | 4,81 | -3,80% | 4.109.398,00 |
| 23.07.2025 | 4,84 | 5,06 | 4,81 | 5,00 | 4,82% | 2.085.859,00 |
| 22.07.2025 | 4,65 | 4,82 | 4,65 | 4,77 | 2,14% | 1.299.639,00 |
| 21.07.2025 | 4,81 | 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 | 4,61 | 4,78 | 4,59 | 4,74 | 1,94% | 1.704.108,00 |