6,300$
2,94%
Echtzeit-Aktienkurs RPC Inc.
Bid:
Ask:
Aktienkurse zur RPC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 6,20 | 6,34 | 6,08 | 6,31 | 3,02% | 264.496,00 |
| 06.03.2026 | 6,12 | 6,22 | 6,05 | 6,12 | -0,16% | 4.294,00 |
| 05.03.2026 | 6,15 | 6,18 | 5,97 | 6,13 | -0,33% | 2.352.902,00 |
| 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 | -0,82% | 1.540.453,00 |
| 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 | 6,09 | 6,33 | 6,09 | 6,20 | 2,99% | 2.179.008,00 |
| 13.01.2026 | 6,09 | 6,15 | 5,99 | 6,02 | 0,67% | 2.226.212,00 |
| 12.01.2026 | 5,92 | 6,07 | 5,85 | 5,98 | 1,18% | 3.449.394,00 |
| 09.01.2026 | 5,93 | 5,99 | 5,85 | 5,91 | -0,34% | 1.363.000,00 |
| 08.01.2026 | 5,68 | 6,02 | 5,66 | 5,93 | 5,14% | 2.051.107,00 |
| 07.01.2026 | 5,72 | 5,73 | 5,57 | 5,64 | -0,35% | 1.535.243,00 |
| 06.01.2026 | 5,78 | 5,82 | 5,64 | 5,66 | -2,08% | 2.069.443,00 |
| 05.01.2026 | 5,86 | 5,92 | 5,49 | 5,78 | 4,52% | 3.313.621,00 |