7,945$
-0,06%
Echtzeit-Aktienkurs RPC Inc.
Bid:
Ask:
Aktienkurse zur RPC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 7,90 | 8,06 | 7,74 | 7,95 | -0,13% | 1.916.579,00 |
| 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% | 1.896.021,00 |
| 17.04.2024 | 7,71 | 7,83 | 7,61 | 7,65 | -0,65% | 1.115.858,00 |
| 16.04.2024 | 7,78 | 7,80 | 7,60 | 7,70 | -1,41% | 1.219.845,00 |
| 15.04.2024 | 7,89 | 7,99 | 7,80 | 7,81 | -0,76% | 1.401.213,00 |
| 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% | 1.112.894,00 |
| 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% | 940.139,00 |
| 08.04.2024 | 8,05 | 8,13 | 7,89 | 7,90 | -1,00% | 889.665,00 |
| 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% | 1.374.205,00 |
| 03.04.2024 | 7,82 | 8,02 | 7,82 | 7,97 | 1,66% | 1.294.763,00 |
| 02.04.2024 | 7,90 | 7,90 | 7,71 | 7,84 | 0,38% | 1.168.103,00 |
| 01.04.2024 | 7,80 | 7,88 | 7,65 | 7,81 | 0,90% | 1.033.794,00 |
| 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% | 850.991,00 |
| 26.03.2024 | 7,87 | 7,87 | 7,56 | 7,56 | -3,57% | 1.454.534,00 |
| 25.03.2024 | 7,80 | 7,93 | 7,80 | 7,84 | 0,90% | 929.367,00 |
| 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% | 959.513,00 |
| 20.03.2024 | 7,60 | 7,76 | 7,57 | 7,69 | 0,13% | 1.376.850,00 |
| 19.03.2024 | 7,55 | 7,71 | 7,52 | 7,68 | 1,72% | 1.106.641,00 |
| 18.03.2024 | 7,64 | 7,70 | 7,51 | 7,55 | -0,92% | 1.426.091,00 |
| 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% | 2.151.163,00 |
| 12.03.2024 | 7,59 | 7,59 | 7,49 | 7,55 | -0,53% | 1.046.512,00 |
| 11.03.2024 | 7,53 | 7,67 | 7,45 | 7,59 | 0,53% | 1.436.303,00 |
| 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% | 1.346.986,00 |
| 06.03.2024 | 7,52 | 7,57 | 7,31 | 7,32 | -1,08% | 1.652.055,00 |
| 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% | 1.275.263,00 |
| 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% | 1.385.899,00 |
| 28.02.2024 | 7,36 | 7,45 | 7,26 | 7,32 | -0,41% | 1.317.737,00 |
| 27.02.2024 | 7,36 | 7,46 | 7,31 | 7,35 | 0,82% | 1.129.124,00 |
| 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% | 1.811.912,00 |
| 21.02.2024 | 7,30 | 7,46 | 7,24 | 7,32 | 0,69% | 1.796.794,00 |
| 20.02.2024 | 7,28 | 7,39 | 7,21 | 7,27 | -0,68% | 1.374.950,00 |
| 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% | 1.576.578,00 |
| 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% | 1.539.514,00 |
| 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% | 1.573.448,00 |
| 07.02.2024 | 7,14 | 7,21 | 6,93 | 7,05 | -1,26% | 1.888.905,00 |
| 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% | 1.602.750,00 |
| 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% | 1.831.792,00 |
| 31.01.2024 | 7,65 | 7,67 | 7,30 | 7,31 | -4,07% | 2.311.193,00 |
| 30.01.2024 | 7,23 | 7,67 | 7,22 | 7,62 | 2,70% | 2.927.125,00 |
| 29.01.2024 | 7,35 | 7,46 | 7,24 | 7,42 | 0,13% | 1.875.074,00 |
| 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% | 3.924.047,00 |
| 24.01.2024 | 6,73 | 6,93 | 6,69 | 6,90 | 3,92% | 3.288.923,00 |
| 23.01.2024 | 6,70 | 6,81 | 6,58 | 6,64 | -0,15% | 1.797.279,00 |
| 22.01.2024 | 6,49 | 6,67 | 6,41 | 6,65 | 2,47% | 1.581.041,00 |
| 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% | 1.232.720,00 |
| 17.01.2024 | 6,47 | 6,50 | 6,34 | 6,42 | -1,53% | 1.404.920,00 |
| 16.01.2024 | 6,73 | 6,74 | 6,51 | 6,52 | -3,26% | 999.222,00 |
| 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% | 1.595.412,00 |
| 10.01.2024 | 6,69 | 6,69 | 6,58 | 6,63 | -1,78% | 1.111.369,00 |
| 09.01.2024 | 6,90 | 6,91 | 6,67 | 6,75 | -1,89% | 1.516.494,00 |
| 08.01.2024 | 6,98 | 7,02 | 6,78 | 6,88 | -4,04% | 1.825.958,00 |
| 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% | 1.552.205,00 |
| 03.01.2024 | 7,10 | 7,40 | 7,03 | 7,27 | 1,96% | 1.483.111,00 |
| 02.01.2024 | 7,28 | 7,43 | 7,12 | 7,13 | -2,06% | 2.375.380,00 |
| 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% | 1.011.923,00 |
| 27.12.2023 | 7,50 | 7,56 | 7,44 | 7,46 | -0,93% | 1.218.540,00 |
| 26.12.2023 | 7,49 | 7,57 | 7,37 | 7,53 | 2,17% | 1.187.041,00 |
| 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% | 1.569.303,00 |
| 20.12.2023 | 7,45 | 7,60 | 7,32 | 7,32 | -0,95% | 1.580.276,00 |
| 19.12.2023 | 7,33 | 7,45 | 7,31 | 7,39 | 1,23% | 1.674.481,00 |
| 18.12.2023 | 7,46 | 7,55 | 7,28 | 7,30 | -0,27% | 1.762.415,00 |
| 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% | 2.285.225,00 |
| 13.12.2023 | 6,88 | 7,12 | 6,83 | 7,11 | 3,64% | 2.558.378,00 |
| 12.12.2023 | 6,83 | 6,94 | 6,75 | 6,86 | -1,29% | 1.735.343,00 |
| 11.12.2023 | 7,00 | 7,10 | 6,91 | 6,95 | -1,28% | 1.542.603,00 |
| 08.12.2023 | 7,04 | 7,17 | 6,95 | 7,04 | 1,29% | 1.610.733,00 |
| 07.12.2023 | 7,11 | 7,15 | 6,89 | 6,95 | -1,42% | 1.446.545,00 |
| 06.12.2023 | 7,21 | 7,33 | 7,04 | 7,05 | -2,35% | 2.731.594,00 |
| 05.12.2023 | 7,33 | 7,37 | 7,18 | 7,22 | -1,50% | 2.329.588,00 |
| 04.12.2023 | 7,25 | 7,39 | 7,10 | 7,33 | 0,55% | 1.750.469,00 |
| 01.12.2023 | 7,24 | 7,43 | 7,15 | 7,29 | 0,55% | 1.013.420,00 |
| 30.11.2023 | 7,37 | 7,47 | 7,16 | 7,25 | -0,14% | 1.439.287,00 |
| 29.11.2023 | 7,25 | 7,33 | 7,14 | 7,26 | 0,97% | 1.262.048,00 |
| 28.11.2023 | 7,39 | 7,42 | 7,17 | 7,19 | -2,84% | 1.454.632,00 |