6,563$
-8,85%
Echtzeit-Aktienkurs RPC Inc.
Bid:
Ask:
Aktienkurse zur RPC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 6,83 | 6,94 | 6,52 | 6,53 | -9,31% | 3.317.635,00 |
| 16.04.2026 | 6,98 | 7,29 | 6,98 | 7,20 | 3,00% | 3.768.416,00 |
| 15.04.2026 | 6,62 | 7,00 | 6,62 | 6,99 | 4,95% | 2.685.160,00 |
| 14.04.2026 | 6,67 | 6,78 | 6,56 | 6,66 | -1,48% | 2.793.904,00 |
| 13.04.2026 | 6,70 | 6,88 | 6,70 | 6,76 | 2,11% | 1.255.920,00 |
| 10.04.2026 | 6,58 | 6,66 | 6,55 | 6,62 | -0,45% | 1.235.863,00 |
| 09.04.2026 | 6,72 | 6,85 | 6,62 | 6,65 | -0,45% | 1.747.433,00 |
| 08.04.2026 | 6,55 | 6,75 | 6,41 | 6,68 | -4,16% | 2.453.229,00 |
| 07.04.2026 | 6,91 | 7,00 | 6,85 | 6,97 | 2,20% | 2.087.860,00 |
| 06.04.2026 | 6,87 | 6,97 | 6,78 | 6,82 | -1,16% | 1.309.200,00 |
| 02.04.2026 | 6,88 | 6,99 | 6,79 | 6,90 | 2,83% | 1.484.955,00 |
| 01.04.2026 | 6,93 | 7,02 | 6,64 | 6,71 | -5,23% | 3.070.117,00 |
| 31.03.2026 | 7,16 | 7,28 | 6,94 | 7,08 | -0,98% | 2.800.958,00 |
| 30.03.2026 | 7,40 | 7,41 | 7,12 | 7,15 | -2,32% | 2.276.145,00 |
| 27.03.2026 | 7,27 | 7,37 | 7,24 | 7,32 | 0,97% | 1.589.794,00 |
| 26.03.2026 | 7,10 | 7,32 | 7,06 | 7,25 | 2,69% | 1.978.566,00 |
| 25.03.2026 | 7,01 | 7,08 | 6,94 | 7,06 | -0,98% | 1.797.621,00 |
| 24.03.2026 | 6,93 | 7,20 | 6,90 | 7,13 | 3,48% | 2.379.977,00 |
| 23.03.2026 | 6,46 | 6,99 | 6,46 | 6,89 | 0,88% | 2.175.768,00 |
| 20.03.2026 | 6,91 | 6,92 | 6,70 | 6,83 | -0,29% | 3.802.454,00 |
| 19.03.2026 | 7,05 | 7,17 | 6,82 | 6,85 | -2,14% | 3.827.659,00 |
| 18.03.2026 | 6,88 | 7,19 | 6,86 | 7,00 | 2,04% | 3.543.836,00 |
| 17.03.2026 | 6,59 | 6,87 | 6,59 | 6,86 | 5,05% | 1.921.775,00 |
| 16.03.2026 | 6,48 | 6,64 | 6,37 | 6,53 | 0,15% | 1.785.811,00 |
| 13.03.2026 | 6,56 | 6,56 | 6,42 | 6,52 | -0,76% | 2.083.162,00 |
| 12.03.2026 | 6,37 | 6,66 | 6,30 | 6,57 | 2,66% | 3.470.434,00 |
| 11.03.2026 | 6,16 | 6,46 | 6,12 | 6,40 | 3,56% | 2.196.388,00 |
| 10.03.2026 | 6,17 | 6,34 | 6,05 | 6,18 | -1,28% | 2.080.955,00 |
| 09.03.2026 | 6,18 | 6,38 | 6,07 | 6,26 | 2,29% | 2.844.517,00 |
| 06.03.2026 | 6,12 | 6,22 | 6,05 | 6,12 | -0,16% | 2.242.309,00 |
| 05.03.2026 | 6,18 | 6,18 | 5,97 | 6,13 | -0,33% | 2.354.536,00 |
| 04.03.2026 | 5,89 | 6,15 | 5,82 | 6,15 | 3,02% | 2.846.203,00 |
| 03.03.2026 | 5,93 | 6,13 | 5,85 | 5,97 | -0,50% | 2.720.169,00 |
| 02.03.2026 | 5,93 | 6,09 | 5,74 | 6,00 | 3,27% | 2.178.728,00 |
| 27.02.2026 | 5,83 | 5,90 | 5,73 | 5,81 | 0,35% | 2.355.473,00 |
| 26.02.2026 | 5,79 | 5,90 | 5,72 | 5,79 | -1,19% | 2.271.292,00 |
| 25.02.2026 | 6,07 | 6,07 | 5,79 | 5,86 | -2,50% | 2.099.650,00 |
| 24.02.2026 | 5,99 | 6,06 | 5,88 | 6,01 | 1,18% | 1.738.677,00 |
| 23.02.2026 | 6,10 | 6,21 | 5,84 | 5,94 | -2,62% | 2.491.221,00 |
| 20.02.2026 | 6,04 | 6,18 | 6,00 | 6,10 | -0,16% | 2.640.880,00 |
| 19.02.2026 | 5,91 | 6,15 | 5,91 | 6,11 | 2,52% | 2.574.917,00 |
| 18.02.2026 | 5,75 | 5,99 | 5,75 | 5,96 | 3,47% | 2.707.072,00 |
| 17.02.2026 | 5,86 | 5,86 | 5,65 | 5,76 | -1,03% | 2.354.817,00 |
| 13.02.2026 | 5,63 | 5,89 | 5,63 | 5,82 | 3,37% | 2.845.015,00 |
| 12.02.2026 | 5,71 | 5,72 | 5,49 | 5,63 | -1,92% | 2.135.224,00 |
| 11.02.2026 | 5,68 | 5,81 | 5,65 | 5,74 | 3,61% | 2.080.989,00 |
| 10.02.2026 | 5,68 | 5,68 | 5,50 | 5,54 | -3,15% | 1.633.561,00 |
| 09.02.2026 | 5,72 | 5,77 | 5,60 | 5,72 | -0,87% | 2.416.443,00 |
| 06.02.2026 | 5,43 | 5,86 | 5,43 | 5,77 | 6,46% | 2.975.632,00 |
| 05.02.2026 | 5,64 | 5,73 | 5,32 | 5,42 | -4,24% | 4.490.204,00 |
| 04.02.2026 | 5,47 | 5,88 | 5,47 | 5,66 | 3,47% | 3.816.081,00 |
| 03.02.2026 | 5,48 | 5,79 | 5,07 | 5,47 | -17,37% | 8.254.103,00 |
| 02.02.2026 | 6,46 | 6,82 | 6,43 | 6,62 | -0,45% | 3.734.216,00 |
| 30.01.2026 | 6,55 | 6,69 | 6,52 | 6,65 | -0,75% | 3.797.582,00 |
| 29.01.2026 | 6,56 | 6,85 | 6,56 | 6,70 | 5,51% | 4.464.116,00 |
| 28.01.2026 | 6,57 | 6,64 | 6,25 | 6,35 | -2,61% | 2.169.422,00 |
| 27.01.2026 | 6,36 | 6,54 | 6,34 | 6,52 | 2,52% | 1.562.244,00 |
| 26.01.2026 | 6,52 | 6,61 | 6,35 | 6,36 | -1,09% | 1.695.985,00 |
| 23.01.2026 | 6,61 | 6,77 | 6,42 | 6,43 | -1,38% | 1.880.737,00 |
| 22.01.2026 | 6,35 | 6,55 | 6,33 | 6,52 | 2,35% | 1.957.896,00 |
| 21.01.2026 | 6,20 | 6,39 | 6,20 | 6,37 | 4,77% | 1.861.921,00 |
| 20.01.2026 | 6,15 | 6,20 | 6,05 | 6,08 | -0,30% | 1.540.453,00 |
| 19.01.2026 | 6,08 | 6,11 | 6,08 | 6,10 | -0,51% | - |
| 16.01.2026 | 6,18 | 6,20 | 6,10 | 6,13 | -0,97% | 1.477.601,00 |
| 15.01.2026 | 6,12 | 6,19 | 6,03 | 6,19 | -0,16% | 1.835.228,00 |
| 14.01.2026 | 6,10 | 6,33 | 6,09 | 6,20 | 2,99% | 2.179.008,00 |
| 13.01.2026 | 6,07 | 6,15 | 5,99 | 6,02 | 0,67% | 2.225.916,00 |
| 12.01.2026 | 5,94 | 6,07 | 5,85 | 5,98 | 1,18% | 3.448.420,00 |
| 09.01.2026 | 5,97 | 5,99 | 5,85 | 5,91 | -0,34% | 1.362.943,00 |
| 08.01.2026 | 5,67 | 6,02 | 5,66 | 5,93 | 5,14% | 2.050.960,00 |
| 07.01.2026 | 5,70 | 5,73 | 5,57 | 5,64 | -0,35% | 1.535.227,00 |
| 06.01.2026 | 5,78 | 5,82 | 5,64 | 5,66 | -2,08% | 2.069.356,00 |
| 05.01.2026 | 5,86 | 5,92 | 5,49 | 5,78 | 4,52% | 3.312.652,00 |
| 02.01.2026 | 5,46 | 5,61 | 5,32 | 5,53 | 1,65% | 2.015.334,00 |
| 31.12.2025 | 5,49 | 5,51 | 5,41 | 5,44 | -0,55% | 1.260.098,00 |
| 30.12.2025 | 5,45 | 5,54 | 5,45 | 5,47 | 0,92% | 1.300.124,00 |
| 29.12.2025 | 5,45 | 5,49 | 5,41 | 5,42 | -0,18% | 970.310,00 |
| 26.12.2025 | 5,44 | 5,46 | 5,39 | 5,43 | -0,55% | 841.484,00 |
| 24.12.2025 | 5,48 | 5,49 | 5,39 | 5,46 | 0,18% | 832.620,00 |
| 23.12.2025 | 5,59 | 5,61 | 5,36 | 5,45 | -1,98% | 2.293.812,00 |
| 22.12.2025 | 5,61 | 5,76 | 5,54 | 5,56 | 0,18% | 1.386.409,00 |
| 19.12.2025 | 5,63 | 5,72 | 5,53 | 5,55 | -0,72% | 3.589.766,00 |
| 18.12.2025 | 5,63 | 5,68 | 5,53 | 5,59 | -1,24% | 2.325.078,00 |
| 17.12.2025 | 5,54 | 5,68 | 5,53 | 5,66 | 3,10% | 2.341.717,00 |
| 16.12.2025 | 5,62 | 5,65 | 5,37 | 5,49 | -4,36% | 2.539.531,00 |
| 15.12.2025 | 5,70 | 5,76 | 5,60 | 5,74 | 1,06% | 1.638.218,00 |
| 12.12.2025 | 5,88 | 5,92 | 5,65 | 5,68 | -2,41% | 1.644.966,00 |
| 11.12.2025 | 5,83 | 5,96 | 5,80 | 5,82 | -0,85% | 1.889.779,00 |
| 10.12.2025 | 5,86 | 5,94 | 5,78 | 5,87 | 0,17% | 1.845.760,00 |
| 09.12.2025 | 5,79 | 5,87 | 5,74 | 5,86 | 0,86% | 1.213.754,00 |
| 08.12.2025 | 5,80 | 5,89 | 5,73 | 5,81 | -0,51% | 2.070.277,00 |
| 05.12.2025 | 5,83 | 5,91 | 5,80 | 5,84 | 0,86% | 1.393.924,00 |
| 04.12.2025 | 5,70 | 5,82 | 5,67 | 5,79 | 0,70% | 1.152.626,00 |
| 03.12.2025 | 5,45 | 5,75 | 5,44 | 5,75 | 6,48% | 1.331.214,00 |
| 02.12.2025 | 5,36 | 5,44 | 5,25 | 5,40 | 0,37% | 1.192.299,00 |
| 01.12.2025 | 5,32 | 5,49 | 5,32 | 5,38 | 1,13% | 1.359.464,00 |
| 28.11.2025 | 5,26 | 5,36 | 5,25 | 5,32 | 0,57% | 624.411,00 |
| 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% | 2.320.768,00 |
| 24.11.2025 | 5,21 | 5,26 | 5,15 | 5,22 | -0,76% | 1.571.313,00 |