5,544$
-1,52%
Echtzeit-Aktienkurs RPC Inc.
Bid:
Ask:
Aktienkurse zur RPC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 5,61 | 5,62 | 5,52 | 5,52 | -1,87% | - |
| 08.07.2026 | 5,57 | 5,75 | 5,55 | 5,63 | 0,90% | 1.943.433,00 |
| 07.07.2026 | 5,51 | 5,63 | 5,50 | 5,58 | 1,45% | 1.123.341,00 |
| 06.07.2026 | 5,52 | 5,72 | 5,47 | 5,50 | -1,79% | 1.568.757,00 |
| 02.07.2026 | 5,77 | 5,80 | 5,56 | 5,60 | -2,10% | 1.247.741,00 |
| 01.07.2026 | 5,80 | 5,87 | 5,69 | 5,72 | -1,89% | 1.615.846,00 |
| 30.06.2026 | 5,85 | 5,91 | 5,76 | 5,83 | 0,34% | 1.305.483,00 |
| 29.06.2026 | 5,79 | 5,96 | 5,79 | 5,81 | -1,36% | 1.363.915,00 |
| 26.06.2026 | 5,84 | 5,92 | 5,74 | 5,89 | -0,84% | 5.286.520,00 |
| 25.06.2026 | 5,67 | 6,00 | 5,66 | 5,94 | 3,85% | 1.807.909,00 |
| 24.06.2026 | 6,10 | 6,13 | 5,60 | 5,72 | -11,46% | 3.062.367,00 |
| 23.06.2026 | 6,38 | 6,56 | 6,34 | 6,46 | -0,15% | 2.635.025,00 |
| 22.06.2026 | 6,63 | 6,63 | 6,33 | 6,47 | -1,50% | 2.728.892,00 |
| 19.06.2026 | 6,57 | 6,58 | 6,56 | 6,57 | -0,17% | - |
| 18.06.2026 | 6,56 | 6,61 | 6,40 | 6,58 | -1,05% | 3.303.593,00 |
| 17.06.2026 | 6,74 | 6,78 | 6,62 | 6,65 | -0,75% | 1.452.334,00 |
| 16.06.2026 | 6,82 | 6,89 | 6,65 | 6,70 | -2,76% | 1.904.421,00 |
| 15.06.2026 | 6,90 | 7,05 | 6,83 | 6,89 | -4,17% | 1.377.683,00 |
| 12.06.2026 | 6,96 | 7,30 | 6,95 | 7,19 | 1,70% | 1.282.860,00 |
| 11.06.2026 | 7,30 | 7,34 | 7,00 | 7,07 | -1,12% | 1.269.892,00 |
| 10.06.2026 | 7,02 | 7,23 | 6,97 | 7,15 | 2,73% | 1.123.727,00 |
| 09.06.2026 | 7,19 | 7,19 | 6,84 | 6,96 | -2,25% | 1.821.185,00 |
| 08.06.2026 | 6,91 | 7,22 | 6,91 | 7,12 | 4,55% | 1.406.609,00 |
| 05.06.2026 | 7,25 | 7,29 | 6,75 | 6,81 | -6,20% | 1.367.819,00 |
| 04.06.2026 | 7,19 | 7,41 | 7,00 | 7,26 | 1,97% | 1.426.159,00 |
| 03.06.2026 | 7,00 | 7,15 | 6,93 | 7,12 | 2,01% | 1.400.035,00 |
| 02.06.2026 | 6,81 | 7,08 | 6,81 | 6,98 | 2,65% | 1.630.392,00 |
| 01.06.2026 | 6,72 | 6,81 | 6,63 | 6,80 | 2,72% | 1.329.411,00 |
| 29.05.2026 | 6,63 | 6,75 | 6,54 | 6,62 | -1,19% | 1.358.742,00 |
| 28.05.2026 | 6,82 | 6,82 | 6,65 | 6,70 | -0,45% | 1.082.391,00 |
| 27.05.2026 | 6,94 | 6,94 | 6,71 | 6,73 | -5,48% | 1.106.656,00 |
| 26.05.2026 | 6,99 | 7,28 | 6,99 | 7,12 | 0,85% | 1.416.735,00 |
| 22.05.2026 | 7,21 | 7,21 | 6,93 | 7,06 | -1,12% | 1.048.920,00 |
| 21.05.2026 | 7,13 | 7,18 | 6,91 | 7,14 | 0,99% | 1.916.787,00 |
| 20.05.2026 | 7,22 | 7,32 | 7,00 | 7,07 | -1,26% | 1.590.949,00 |
| 19.05.2026 | 7,24 | 7,29 | 7,11 | 7,16 | 1,42% | 1.272.511,00 |
| 18.05.2026 | 6,83 | 7,14 | 6,82 | 7,06 | 2,02% | 1.596.375,00 |
| 15.05.2026 | 7,13 | 7,18 | 6,90 | 6,92 | -2,26% | 1.534.893,00 |
| 14.05.2026 | 7,00 | 7,13 | 6,89 | 7,08 | 2,02% | 1.192.169,00 |
| 13.05.2026 | 7,08 | 7,11 | 6,85 | 6,94 | -1,70% | 1.684.740,00 |
| 12.05.2026 | 7,10 | 7,15 | 6,96 | 7,06 | 0,57% | 1.943.941,00 |
| 11.05.2026 | 6,80 | 7,14 | 6,80 | 7,02 | 3,24% | 1.965.693,00 |
| 08.05.2026 | 7,06 | 7,17 | 6,79 | 6,80 | -4,63% | 5.082.193,00 |
| 07.05.2026 | 7,18 | 7,25 | 6,86 | 7,13 | -3,39% | 2.240.666,00 |
| 06.05.2026 | 7,39 | 7,57 | 7,24 | 7,38 | -5,38% | 2.199.236,00 |
| 05.05.2026 | 7,66 | 7,88 | 7,66 | 7,80 | 0,52% | 1.310.253,00 |
| 04.05.2026 | 7,67 | 7,82 | 7,54 | 7,76 | 1,84% | 1.571.932,00 |
| 01.05.2026 | 7,80 | 7,82 | 7,59 | 7,62 | -3,30% | 1.739.589,00 |
| 30.04.2026 | 7,70 | 7,98 | 7,67 | 7,88 | -0,38% | 1.529.634,00 |
| 29.04.2026 | 8,00 | 8,06 | 7,89 | 7,91 | -0,25% | 1.481.662,00 |
| 28.04.2026 | 7,95 | 8,02 | 7,84 | 7,93 | 1,28% | 1.510.548,00 |
| 27.04.2026 | 7,93 | 8,16 | 7,73 | 7,83 | -2,13% | 2.090.234,00 |
| 24.04.2026 | 7,71 | 8,03 | 7,57 | 8,00 | 3,90% | 2.771.700,00 |
| 23.04.2026 | 7,34 | 7,95 | 7,33 | 7,70 | 3,36% | 4.002.004,00 |
| 22.04.2026 | 7,35 | 7,53 | 7,33 | 7,45 | 1,64% | 2.098.909,00 |
| 21.04.2026 | 7,04 | 7,34 | 6,97 | 7,33 | 6,23% | 3.217.338,00 |
| 20.04.2026 | 6,55 | 6,91 | 6,43 | 6,90 | 5,67% | 3.098.575,00 |
| 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 |