6,770$
2,27%
Echtzeit-Aktienkurs RPC Inc.
Bid:
Ask:
Aktienkurse zur RPC Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 6,66 | 6,79 | 6,52 | 6,77 | 2,27% | 2.201.415,00 |
02.05.2024 | 6,61 | 6,70 | 6,59 | 6,62 | 1,07% | 1.429.807,00 |
01.05.2024 | 6,72 | 6,83 | 6,51 | 6,55 | -2,09% | 1.777.698,00 |
30.04.2024 | 7,11 | 7,11 | 6,69 | 6,69 | -6,04% | 2.694.495,00 |
29.04.2024 | 7,13 | 7,23 | 7,05 | 7,12 | 0,00% | 1.756.969,00 |
26.04.2024 | 7,31 | 7,40 | 7,04 | 7,12 | -3,26% | 2.146.554,00 |
25.04.2024 | 7,37 | 7,46 | 6,84 | 7,36 | -7,07% | 4.694.777,00 |
24.04.2024 | 7,97 | 8,03 | 7,84 | 7,92 | -1,37% | 1.726.728,00 |
23.04.2024 | 7,92 | 8,14 | 7,85 | 8,03 | 1,01% | 1.457.150,00 |
22.04.2024 | 7,90 | 8,06 | 7,74 | 7,95 | -0,13% | 1.916.434,00 |
19.04.2024 | 7,73 | 8,06 | 7,71 | 7,96 | 2,05% | 1.393.348,00 |
18.04.2024 | 7,72 | 7,89 | 7,72 | 7,80 | 1,96% | 1.895.915,00 |
17.04.2024 | 7,71 | 7,83 | 7,61 | 7,65 | -0,65% | 1.098.809,00 |
16.04.2024 | 7,78 | 7,80 | 7,60 | 7,70 | -1,41% | 1.214.537,00 |
15.04.2024 | 7,89 | 7,99 | 7,80 | 7,81 | -0,76% | 1.379.189,00 |
12.04.2024 | 8,06 | 8,19 | 7,81 | 7,87 | -1,13% | 1.026.140,00 |
11.04.2024 | 8,06 | 8,07 | 7,90 | 7,96 | -1,00% | 1.112.578,00 |
10.04.2024 | 7,89 | 8,06 | 7,81 | 8,04 | 1,01% | 1.110.826,00 |
09.04.2024 | 7,96 | 8,00 | 7,88 | 7,96 | 0,76% | 940.138,00 |
08.04.2024 | 8,05 | 8,13 | 7,89 | 7,90 | -1,00% | 889.508,00 |
05.04.2024 | 7,87 | 8,05 | 7,80 | 7,98 | 2,05% | 1.611.745,00 |
04.04.2024 | 7,98 | 8,04 | 7,79 | 7,82 | -1,88% | 1.373.705,00 |
03.04.2024 | 7,82 | 8,02 | 7,82 | 7,97 | 1,66% | 1.287.801,00 |
02.04.2024 | 7,90 | 7,90 | 7,71 | 7,84 | 0,38% | 1.168.023,00 |
01.04.2024 | 7,80 | 7,88 | 7,65 | 7,81 | 0,90% | 1.032.239,00 |
28.03.2024 | 7,72 | 7,82 | 7,70 | 7,74 | 0,65% | 1.049.080,00 |
27.03.2024 | 7,56 | 7,71 | 7,54 | 7,69 | 1,72% | 850.334,00 |
26.03.2024 | 7,87 | 7,87 | 7,56 | 7,56 | -3,57% | 1.454.518,00 |
25.03.2024 | 7,80 | 7,93 | 7,80 | 7,84 | 0,90% | 928.682,00 |
22.03.2024 | 7,79 | 7,92 | 7,72 | 7,77 | 0,00% | 1.398.655,00 |
21.03.2024 | 7,72 | 7,80 | 7,67 | 7,77 | 1,04% | 957.894,00 |
20.03.2024 | 7,60 | 7,76 | 7,57 | 7,69 | 0,13% | 1.376.788,00 |
19.03.2024 | 7,55 | 7,71 | 7,52 | 7,68 | 1,72% | 1.105.831,00 |
18.03.2024 | 7,64 | 7,70 | 7,51 | 7,55 | -0,92% | 1.404.010,00 |
15.03.2024 | 7,42 | 7,64 | 7,40 | 7,62 | 2,14% | 6.260.909,00 |
14.03.2024 | 7,49 | 7,52 | 7,35 | 7,46 | 0,13% | 1.536.439,00 |
13.03.2024 | 7,63 | 7,77 | 7,38 | 7,45 | -1,32% | 2.151.006,00 |
12.03.2024 | 7,59 | 7,59 | 7,49 | 7,55 | -0,53% | 1.040.828,00 |
11.03.2024 | 7,53 | 7,67 | 7,45 | 7,59 | 0,53% | 1.364.906,00 |
08.03.2024 | 7,61 | 7,63 | 7,46 | 7,55 | 0,27% | 1.225.535,00 |
07.03.2024 | 7,34 | 7,59 | 7,32 | 7,53 | 2,87% | 1.339.105,00 |
06.03.2024 | 7,52 | 7,57 | 7,31 | 7,32 | -1,08% | 1.650.806,00 |
05.03.2024 | 7,32 | 7,47 | 7,26 | 7,40 | 1,09% | 1.486.438,00 |
04.03.2024 | 7,53 | 7,61 | 7,31 | 7,32 | -2,53% | 1.275.147,00 |
01.03.2024 | 7,48 | 7,57 | 7,44 | 7,51 | 1,62% | 1.473.482,00 |
29.02.2024 | 7,40 | 7,51 | 7,30 | 7,39 | 0,96% | 1.383.228,00 |
28.02.2024 | 7,36 | 7,45 | 7,26 | 7,32 | -0,41% | 1.317.007,00 |
27.02.2024 | 7,36 | 7,46 | 7,31 | 7,35 | 0,82% | 1.127.841,00 |
26.02.2024 | 7,26 | 7,38 | 7,16 | 7,29 | 0,55% | 1.309.792,00 |
23.02.2024 | 7,16 | 7,26 | 7,08 | 7,25 | -0,14% | 1.533.496,00 |
22.02.2024 | 7,21 | 7,30 | 7,07 | 7,26 | -0,82% | 1.805.927,00 |
21.02.2024 | 7,30 | 7,46 | 7,24 | 7,32 | 0,69% | 1.793.032,00 |
20.02.2024 | 7,28 | 7,39 | 7,21 | 7,27 | -0,68% | 1.350.855,00 |
16.02.2024 | 7,33 | 7,43 | 7,18 | 7,32 | 0,00% | 1.531.898,00 |
15.02.2024 | 6,92 | 7,32 | 6,92 | 7,32 | 6,09% | 1.576.476,00 |
14.02.2024 | 6,89 | 6,97 | 6,78 | 6,90 | 0,58% | 1.350.838,00 |
13.02.2024 | 7,01 | 7,02 | 6,78 | 6,86 | -2,42% | 1.539.497,00 |
12.02.2024 | 6,97 | 7,11 | 6,97 | 7,03 | 1,30% | 1.395.330,00 |
09.02.2024 | 6,96 | 7,02 | 6,89 | 6,94 | -0,57% | 1.188.705,00 |
08.02.2024 | 7,03 | 7,10 | 6,89 | 6,98 | -0,99% | 1.573.447,00 |
07.02.2024 | 7,14 | 7,21 | 6,93 | 7,05 | -1,26% | 1.888.903,00 |
06.02.2024 | 6,98 | 7,18 | 6,94 | 7,14 | 3,18% | 1.637.545,00 |
05.02.2024 | 7,00 | 7,05 | 6,79 | 6,92 | -1,84% | 1.602.205,00 |
02.02.2024 | 7,22 | 7,28 | 7,05 | 7,05 | -2,89% | 1.507.105,00 |
01.02.2024 | 7,38 | 7,45 | 7,18 | 7,26 | -0,68% | 1.831.105,00 |
31.01.2024 | 7,65 | 7,67 | 7,30 | 7,31 | -4,07% | 2.310.453,00 |
30.01.2024 | 7,23 | 7,67 | 7,22 | 7,62 | 2,70% | 2.926.221,00 |
29.01.2024 | 7,35 | 7,46 | 7,24 | 7,42 | 0,13% | 1.875.069,00 |
26.01.2024 | 7,30 | 7,61 | 7,23 | 7,41 | 1,23% | 3.076.341,00 |
25.01.2024 | 7,13 | 7,35 | 6,86 | 7,32 | 6,09% | 3.914.121,00 |
24.01.2024 | 6,73 | 6,93 | 6,69 | 6,90 | 3,92% | 3.288.868,00 |
23.01.2024 | 6,70 | 6,81 | 6,58 | 6,64 | -0,15% | 1.797.104,00 |
22.01.2024 | 6,49 | 6,67 | 6,41 | 6,65 | 2,47% | 1.580.111,00 |
19.01.2024 | 6,51 | 6,52 | 6,39 | 6,49 | 0,46% | 1.350.961,00 |
18.01.2024 | 6,46 | 6,48 | 6,34 | 6,46 | 0,62% | 1.232.668,00 |
17.01.2024 | 6,47 | 6,50 | 6,34 | 6,42 | -1,53% | 1.404.917,00 |
16.01.2024 | 6,73 | 6,74 | 6,51 | 6,52 | -3,26% | 999.204,00 |
12.01.2024 | 6,81 | 6,90 | 6,66 | 6,74 | 0,90% | 1.228.916,00 |
11.01.2024 | 6,66 | 6,71 | 6,54 | 6,68 | 0,75% | 1.595.394,00 |
10.01.2024 | 6,69 | 6,69 | 6,58 | 6,63 | -1,78% | 1.109.736,00 |
09.01.2024 | 6,90 | 6,91 | 6,67 | 6,75 | -1,89% | 1.516.375,00 |
08.01.2024 | 6,98 | 7,02 | 6,78 | 6,88 | -4,04% | 1.825.083,00 |
05.01.2024 | 7,16 | 7,23 | 7,09 | 7,17 | 1,13% | 1.296.594,00 |
04.01.2024 | 7,35 | 7,39 | 7,09 | 7,09 | -2,48% | 1.550.606,00 |
03.01.2024 | 7,10 | 7,40 | 7,03 | 7,27 | 1,96% | 1.482.993,00 |
02.01.2024 | 7,28 | 7,43 | 7,12 | 7,13 | -2,06% | 2.375.244,00 |
29.12.2023 | 7,40 | 7,45 | 7,26 | 7,28 | -1,36% | 2.219.028,00 |
28.12.2023 | 7,45 | 7,47 | 7,33 | 7,38 | -1,07% | 998.539,00 |
27.12.2023 | 7,50 | 7,56 | 7,44 | 7,46 | -0,93% | 1.217.288,00 |
26.12.2023 | 7,49 | 7,57 | 7,37 | 7,53 | 2,17% | 1.180.647,00 |
22.12.2023 | 7,47 | 7,57 | 7,32 | 7,37 | -0,67% | 1.557.851,00 |
21.12.2023 | 7,35 | 7,47 | 7,35 | 7,42 | 1,37% | 1.555.669,00 |
20.12.2023 | 7,45 | 7,60 | 7,32 | 7,32 | -0,95% | 1.580.274,00 |
19.12.2023 | 7,33 | 7,45 | 7,31 | 7,39 | 1,23% | 1.674.475,00 |
18.12.2023 | 7,46 | 7,55 | 7,28 | 7,30 | -0,27% | 1.760.401,00 |
15.12.2023 | 7,41 | 7,46 | 7,18 | 7,32 | -1,21% | 12.683.133,00 |
14.12.2023 | 7,29 | 7,43 | 7,25 | 7,41 | 4,22% | 2.285.216,00 |
13.12.2023 | 6,88 | 7,12 | 6,83 | 7,11 | 3,64% | 2.556.940,00 |
12.12.2023 | 6,83 | 6,94 | 6,75 | 6,86 | -1,29% | 1.735.314,00 |
11.12.2023 | 7,00 | 7,10 | 6,91 | 6,95 | -1,28% | 1.541.656,00 |