61,500€
-1,20%
Echtzeit-Aktienkurs Rogers Corp.
Bid:
Ask:
Aktienkurse zur Rogers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 62,50 | 62,50 | 61,50 | 61,75 | -0,80% | - |
| 03.07.2025 | 62,00 | 63,25 | 61,50 | 62,25 | 0,40% | - |
| 02.07.2025 | 60,00 | 62,50 | 60,00 | 62,00 | 2,48% | - |
| 01.07.2025 | 58,00 | 62,00 | 57,00 | 60,50 | 3,42% | - |
| 30.06.2025 | 58,50 | 59,25 | 58,00 | 58,50 | -0,43% | - |
| 27.06.2025 | 59,00 | 59,50 | 57,75 | 58,75 | -0,84% | - |
| 26.06.2025 | 58,50 | 59,25 | 58,25 | 59,25 | 0,00% | - |
| 25.06.2025 | 59,00 | 59,75 | 58,50 | 59,25 | -0,84% | - |
| 24.06.2025 | 58,50 | 60,25 | 58,25 | 59,75 | 2,14% | - |
| 23.06.2025 | 58,25 | 58,75 | 56,50 | 58,50 | 0,43% | - |
| 20.06.2025 | 59,25 | 60,00 | 57,75 | 58,25 | -1,27% | - |
| 19.06.2025 | 59,50 | 59,50 | 59,00 | 59,00 | -0,42% | - |
| 18.06.2025 | 59,00 | 60,25 | 58,25 | 59,25 | 0,00% | - |
| 17.06.2025 | 60,25 | 60,50 | 58,75 | 59,25 | -1,66% | - |
| 16.06.2025 | 59,00 | 60,75 | 59,00 | 60,25 | 1,69% | - |
| 13.06.2025 | 60,75 | 61,50 | 58,75 | 59,25 | -2,47% | - |
| 12.06.2025 | 62,00 | 62,00 | 60,00 | 60,75 | -1,62% | - |
| 11.06.2025 | 62,00 | 62,50 | 61,25 | 61,75 | 0,00% | - |
| 10.06.2025 | 60,75 | 62,50 | 60,50 | 61,75 | 2,49% | - |
| 09.06.2025 | 59,00 | 61,25 | 58,50 | 60,25 | 2,55% | - |
| 06.06.2025 | 58,00 | 60,00 | 58,00 | 58,75 | 1,73% | - |
| 05.06.2025 | 59,00 | 59,25 | 57,25 | 57,75 | -2,53% | - |
| 04.06.2025 | 59,25 | 59,50 | 58,50 | 59,25 | 0,00% | - |
| 03.06.2025 | 57,50 | 59,50 | 57,25 | 59,25 | 2,60% | 166,00 |
| 02.06.2025 | 58,50 | 58,50 | 57,25 | 57,75 | -1,70% | - |
| 30.05.2025 | 59,25 | 60,00 | 58,25 | 58,75 | 0,00% | - |
| 29.05.2025 | 59,00 | 60,00 | 58,50 | 58,75 | -0,84% | - |
| 28.05.2025 | 60,00 | 60,25 | 59,00 | 59,25 | -1,66% | - |
| 27.05.2025 | 57,75 | 60,25 | 57,75 | 60,25 | 3,88% | 160,00 |
| 26.05.2025 | 57,75 | 58,00 | 57,25 | 58,00 | 0,43% | - |
| 23.05.2025 | 59,50 | 59,75 | 57,50 | 57,75 | -2,53% | - |
| 22.05.2025 | 59,00 | 59,75 | 58,00 | 59,25 | 0,42% | - |
| 21.05.2025 | 60,75 | 60,75 | 58,50 | 59,00 | -2,88% | - |
| 20.05.2025 | 61,00 | 61,50 | 60,25 | 60,75 | -0,41% | - |
| 19.05.2025 | 62,50 | 62,50 | 60,00 | 61,00 | -2,79% | - |
| 16.05.2025 | 62,50 | 63,25 | 61,50 | 62,75 | 0,80% | - |
| 15.05.2025 | 62,50 | 63,00 | 61,00 | 62,25 | -0,80% | - |
| 14.05.2025 | 63,50 | 64,00 | 62,25 | 62,75 | -1,57% | - |
| 13.05.2025 | 63,50 | 64,25 | 62,75 | 63,75 | 0,79% | - |
| 12.05.2025 | 59,00 | 64,00 | 59,00 | 63,25 | 7,66% | - |
| 09.05.2025 | 58,25 | 59,50 | 57,75 | 58,75 | 0,86% | - |
| 08.05.2025 | 56,25 | 58,75 | 56,25 | 58,25 | 3,56% | - |
| 07.05.2025 | 55,50 | 56,50 | 55,25 | 56,25 | 1,81% | - |
| 06.05.2025 | 55,00 | 56,25 | 53,50 | 55,25 | 0,00% | - |
| 05.05.2025 | 56,50 | 56,75 | 55,25 | 55,25 | -2,64% | - |
| 02.05.2025 | 54,50 | 58,75 | 54,50 | 56,75 | 3,65% | - |
| 30.04.2025 | 53,75 | 55,25 | 52,00 | 54,75 | 5,80% | 60,00 |
| 29.04.2025 | 50,75 | 52,25 | 49,55 | 51,75 | 2,99% | - |
| 28.04.2025 | 50,50 | 51,50 | 49,70 | 50,25 | -0,99% | - |
| 25.04.2025 | 50,05 | 50,75 | 49,60 | 50,75 | 1,70% | - |
| 24.04.2025 | 48,60 | 50,25 | 47,90 | 49,90 | 2,46% | - |
| 23.04.2025 | 48,30 | 51,50 | 48,30 | 48,70 | 0,83% | - |
| 22.04.2025 | 47,40 | 48,50 | 46,70 | 48,30 | 2,11% | - |
| 17.04.2025 | 46,10 | 47,60 | 45,60 | 47,30 | 2,60% | - |
| 16.04.2025 | 48,10 | 48,10 | 45,10 | 46,10 | -3,76% | - |
| 15.04.2025 | 49,10 | 49,30 | 47,80 | 47,90 | -2,24% | - |
| 14.04.2025 | 49,30 | 51,25 | 48,00 | 49,00 | -1,01% | - |
| 11.04.2025 | 48,90 | 49,95 | 46,80 | 49,50 | 0,20% | - |
| 10.04.2025 | 56,50 | 56,50 | 48,50 | 49,40 | -12,95% | - |
| 09.04.2025 | 53,00 | 59,00 | 51,00 | 56,75 | 6,57% | - |
| 08.04.2025 | 57,75 | 60,00 | 52,00 | 53,25 | -6,99% | - |
| 07.04.2025 | 55,50 | 59,25 | 51,75 | 57,25 | 3,15% | - |
| 04.04.2025 | 55,25 | 55,75 | 51,00 | 55,50 | -1,33% | 200,00 |
| 03.04.2025 | 64,00 | 64,00 | 54,75 | 56,25 | -12,11% | - |
| 02.04.2025 | 62,00 | 64,25 | 61,25 | 64,00 | 2,81% | - |
| 01.04.2025 | 62,50 | 64,00 | 61,50 | 62,25 | 0,00% | - |
| 31.03.2025 | 62,50 | 63,00 | 60,75 | 62,25 | -0,80% | - |
| 28.03.2025 | 66,00 | 66,00 | 62,25 | 62,75 | -4,56% | - |
| 27.03.2025 | 65,00 | 66,25 | 63,50 | 65,75 | 0,77% | - |
| 26.03.2025 | 65,75 | 66,75 | 64,00 | 65,25 | -0,38% | - |
| 25.03.2025 | 67,50 | 68,00 | 65,25 | 65,50 | -3,32% | - |
| 24.03.2025 | 66,50 | 69,25 | 66,50 | 67,75 | 1,50% | 240,00 |
| 21.03.2025 | 68,50 | 69,00 | 66,50 | 66,75 | -2,55% | - |
| 20.03.2025 | 69,00 | 70,75 | 68,50 | 68,50 | -0,72% | - |
| 19.03.2025 | 71,00 | 71,75 | 68,50 | 69,00 | -2,82% | - |
| 18.03.2025 | 71,75 | 73,25 | 70,25 | 71,00 | -1,05% | - |
| 17.03.2025 | 71,75 | 72,25 | 70,50 | 71,75 | -1,37% | 90,00 |
| 14.03.2025 | 67,00 | 72,75 | 66,50 | 72,75 | 8,99% | - |
| 13.03.2025 | 68,50 | 69,50 | 66,00 | 66,75 | -2,55% | - |
| 12.03.2025 | 69,75 | 71,00 | 68,25 | 68,50 | -1,79% | - |
| 11.03.2025 | 69,75 | 70,25 | 68,00 | 69,75 | -0,36% | - |
| 10.03.2025 | 71,00 | 71,50 | 69,00 | 70,00 | -1,41% | - |
| 07.03.2025 | 71,75 | 72,00 | 70,25 | 71,00 | -0,70% | - |
| 06.03.2025 | 72,00 | 72,25 | 70,00 | 71,50 | -1,04% | - |
| 05.03.2025 | 70,75 | 73,00 | 69,75 | 72,25 | 1,76% | - |
| 04.03.2025 | 70,75 | 71,25 | 68,25 | 71,00 | 0,00% | - |
| 03.03.2025 | 77,00 | 77,00 | 70,50 | 71,00 | -7,49% | - |
| 28.02.2025 | 77,75 | 79,50 | 76,50 | 76,75 | -0,97% | - |
| 27.02.2025 | 81,25 | 82,25 | 77,50 | 77,50 | -4,32% | - |
| 26.02.2025 | 81,50 | 83,25 | 80,50 | 81,00 | -0,61% | - |
| 25.02.2025 | 82,25 | 83,50 | 80,50 | 81,50 | -1,21% | - |
| 24.02.2025 | 82,00 | 85,75 | 82,00 | 82,50 | 0,61% | - |
| 21.02.2025 | 85,25 | 87,00 | 81,00 | 82,00 | -4,09% | - |
| 20.02.2025 | 80,25 | 93,75 | 80,25 | 85,50 | 0,00% | 80,00 |
| 19.02.2025 | 86,75 | 87,25 | 85,50 | 85,50 | -1,16% | - |
| 18.02.2025 | 85,50 | 87,25 | 84,75 | 86,50 | 1,17% | - |
| 17.02.2025 | 85,25 | 85,50 | 85,25 | 85,50 | 0,59% | - |
| 14.02.2025 | 85,25 | 86,25 | 82,75 | 85,00 | 0,00% | - |
| 13.02.2025 | 85,25 | 85,75 | 83,25 | 85,00 | 1,19% | - |
| 12.02.2025 | 85,50 | 86,25 | 82,00 | 84,00 | -1,18% | - |