101,160$
-2,78%
Echtzeit-Aktienkurs Rogers Corp.
Bid:
Ask:
Aktienkurse zur Rogers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 104,58 | 106,25 | 100,39 | 101,16 | -2,78% | 116.935,00 |
| 17.12.2024 | 104,60 | 105,08 | 103,32 | 104,05 | -1,29% | 101.843,00 |
| 16.12.2024 | 105,66 | 106,05 | 103,42 | 105,41 | 0,50% | 84.372,00 |
| 13.12.2024 | 106,47 | 106,47 | 103,02 | 104,89 | -1,71% | 101.240,00 |
| 12.12.2024 | 106,63 | 108,73 | 105,00 | 106,71 | 0,39% | 58.122,00 |
| 11.12.2024 | 107,73 | 108,78 | 105,80 | 106,30 | -1,03% | 87.087,00 |
| 10.12.2024 | 108,51 | 109,37 | 105,34 | 107,41 | -1,37% | 97.809,00 |
| 09.12.2024 | 107,00 | 111,39 | 106,24 | 108,90 | 3,79% | 105.385,00 |
| 06.12.2024 | 106,41 | 106,41 | 103,68 | 104,92 | -0,09% | 104.397,00 |
| 05.12.2024 | 107,17 | 107,51 | 104,13 | 105,01 | -2,00% | 80.034,00 |
| 04.12.2024 | 106,00 | 107,47 | 106,00 | 107,15 | 1,63% | 139.212,00 |
| 03.12.2024 | 106,01 | 106,27 | 103,64 | 105,43 | -0,61% | 109.823,00 |
| 02.12.2024 | 104,00 | 107,35 | 104,00 | 106,08 | 2,41% | 282.703,00 |
| 29.11.2024 | 102,86 | 103,79 | 102,21 | 103,58 | 0,62% | 40.351,00 |
| 27.11.2024 | 103,17 | 105,37 | 102,59 | 102,94 | -0,16% | 69.285,00 |
| 26.11.2024 | 105,05 | 106,21 | 102,93 | 103,11 | -3,51% | 76.852,00 |
| 25.11.2024 | 108,07 | 110,77 | 106,71 | 106,86 | 0,87% | 234.610,00 |
| 22.11.2024 | 105,09 | 106,60 | 105,00 | 105,94 | 3,28% | 87.267,00 |
| 20.11.2024 | 100,89 | 102,87 | 100,02 | 102,58 | 1,56% | 90.448,00 |
| 19.11.2024 | 102,64 | 103,38 | 100,08 | 101,00 | -2,48% | 151.211,00 |
| 18.11.2024 | 103,50 | 104,73 | 102,54 | 103,57 | -0,07% | 131.639,00 |
| 15.11.2024 | 104,11 | 104,70 | 102,18 | 103,64 | -0,36% | 115.003,00 |
| 14.11.2024 | 103,87 | 104,40 | 101,63 | 104,01 | 0,39% | 196.148,00 |
| 13.11.2024 | 102,78 | 104,60 | 102,49 | 103,61 | 0,76% | 89.253,00 |
| 12.11.2024 | 105,41 | 106,76 | 102,82 | 102,83 | -3,49% | 108.802,00 |
| 11.11.2024 | 109,47 | 109,68 | 106,33 | 106,55 | -2,17% | 176.627,00 |
| 08.11.2024 | 111,93 | 112,14 | 108,04 | 108,91 | -2,74% | 119.226,00 |
| 07.11.2024 | 112,71 | 113,29 | 110,83 | 111,98 | -0,57% | 120.471,00 |
| 06.11.2024 | 109,72 | 114,05 | 108,04 | 112,62 | 8,48% | 237.309,00 |
| 05.11.2024 | 101,16 | 104,02 | 101,16 | 103,82 | 1,91% | 129.549,00 |
| 04.11.2024 | 102,48 | 104,60 | 101,56 | 101,87 | -0,86% | 132.663,00 |
| 01.11.2024 | 100,34 | 102,77 | 99,21 | 102,75 | 2,46% | 127.540,00 |
| 31.10.2024 | 104,80 | 105,17 | 100,21 | 100,28 | -3,89% | 169.667,00 |
| 30.10.2024 | 103,47 | 106,29 | 103,47 | 104,34 | 0,76% | 96.390,00 |
| 29.10.2024 | 102,64 | 104,22 | 101,84 | 103,55 | 0,63% | 126.146,00 |
| 28.10.2024 | 101,76 | 104,15 | 101,17 | 102,90 | 1,56% | 179.283,00 |
| 25.10.2024 | 96,10 | 103,90 | 96,10 | 101,32 | 1,83% | 244.188,00 |
| 24.10.2024 | 101,63 | 102,23 | 98,99 | 99,50 | -1,14% | 259.357,00 |
| 23.10.2024 | 100,63 | 100,87 | 99,26 | 100,65 | 0,02% | 94.133,00 |
| 22.10.2024 | 101,95 | 103,23 | 99,94 | 100,63 | -1,72% | 101.621,00 |
| 21.10.2024 | 104,41 | 104,97 | 101,82 | 102,39 | -2,20% | 98.352,00 |
| 18.10.2024 | 106,65 | 107,48 | 104,55 | 104,69 | -1,10% | 112.964,00 |
| 17.10.2024 | 105,07 | 105,85 | 103,58 | 105,85 | 1,22% | 77.569,00 |
| 16.10.2024 | 104,99 | 105,43 | 103,98 | 104,57 | 0,79% | 95.653,00 |
| 15.10.2024 | 104,44 | 106,64 | 103,40 | 103,75 | -1,29% | 143.924,00 |
| 14.10.2024 | 103,85 | 105,31 | 103,57 | 105,11 | 0,71% | 90.732,00 |
| 11.10.2024 | 102,16 | 104,47 | 102,16 | 104,37 | 1,86% | 81.674,00 |
| 10.10.2024 | 100,68 | 102,49 | 99,68 | 102,46 | 0,26% | 103.114,00 |
| 09.10.2024 | 101,57 | 102,50 | 100,17 | 102,19 | 1,11% | 106.667,00 |
| 08.10.2024 | 102,79 | 103,95 | 101,00 | 101,07 | -2,30% | 120.032,00 |
| 07.10.2024 | 104,04 | 104,25 | 103,01 | 103,45 | -1,46% | 105.652,00 |
| 04.10.2024 | 107,69 | 107,69 | 104,53 | 104,98 | -0,63% | 95.854,00 |
| 03.10.2024 | 107,49 | 108,72 | 105,57 | 105,65 | -2,58% | 161.630,00 |
| 02.10.2024 | 109,30 | 109,74 | 107,15 | 108,45 | -0,90% | 292.214,00 |
| 01.10.2024 | 112,85 | 112,85 | 108,89 | 109,43 | -3,17% | 137.947,00 |
| 30.09.2024 | 109,47 | 113,36 | 109,47 | 113,01 | 2,51% | 196.204,00 |
| 27.09.2024 | 109,54 | 111,01 | 108,96 | 110,24 | 1,97% | 115.635,00 |
| 26.09.2024 | 106,10 | 108,73 | 105,45 | 108,11 | 3,91% | 116.142,00 |
| 25.09.2024 | 104,42 | 104,89 | 103,59 | 104,04 | -0,71% | 109.310,00 |
| 24.09.2024 | 104,27 | 105,49 | 103,79 | 104,78 | 1,53% | 115.222,00 |
| 23.09.2024 | 103,73 | 103,79 | 102,58 | 103,20 | -0,03% | 96.270,00 |
| 20.09.2024 | 105,31 | 105,31 | 102,69 | 103,23 | -2,43% | 338.688,00 |
| 19.09.2024 | 107,44 | 107,44 | 105,42 | 105,80 | 1,14% | 94.518,00 |
| 18.09.2024 | 106,00 | 107,76 | 104,57 | 104,61 | -0,92% | 83.802,00 |
| 17.09.2024 | 106,36 | 106,82 | 105,20 | 105,58 | 0,62% | 97.838,00 |
| 16.09.2024 | 105,32 | 105,99 | 103,38 | 104,93 | 0,44% | 145.133,00 |
| 13.09.2024 | 103,63 | 105,10 | 102,96 | 104,47 | 3,27% | 87.907,00 |
| 12.09.2024 | 100,31 | 101,20 | 98,58 | 101,16 | 1,61% | 88.186,00 |
| 11.09.2024 | 98,24 | 99,63 | 96,41 | 99,56 | 1,70% | 90.342,00 |
| 10.09.2024 | 97,62 | 98,40 | 96,86 | 97,90 | -0,19% | 135.000,00 |
| 09.09.2024 | 98,47 | 99,68 | 97,65 | 98,09 | -0,50% | 114.988,00 |
| 06.09.2024 | 102,64 | 102,93 | 98,49 | 98,58 | -4,02% | 136.947,00 |
| 05.09.2024 | 103,75 | 104,40 | 101,33 | 102,71 | -0,59% | 73.277,00 |
| 04.09.2024 | 103,89 | 105,10 | 103,29 | 103,32 | -0,09% | 71.946,00 |
| 03.09.2024 | 105,87 | 106,58 | 102,84 | 103,41 | -3,59% | 122.850,00 |
| 30.08.2024 | 107,69 | 107,93 | 106,34 | 107,26 | -0,19% | 105.898,00 |
| 29.08.2024 | 107,76 | 108,62 | 106,91 | 107,46 | 0,64% | 66.595,00 |
| 28.08.2024 | 107,73 | 108,42 | 106,38 | 106,78 | -1,40% | 66.306,00 |
| 27.08.2024 | 108,31 | 108,75 | 106,84 | 108,30 | -0,37% | 57.911,00 |
| 26.08.2024 | 109,00 | 110,77 | 108,32 | 108,70 | 0,67% | 77.217,00 |
| 23.08.2024 | 104,40 | 108,61 | 104,13 | 107,98 | 4,10% | 78.039,00 |
| 22.08.2024 | 106,09 | 106,39 | 103,13 | 103,73 | -2,31% | 75.562,00 |
| 21.08.2024 | 105,14 | 106,48 | 104,79 | 106,18 | 1,89% | 54.850,00 |
| 20.08.2024 | 106,84 | 106,84 | 104,17 | 104,21 | -2,83% | 69.968,00 |
| 19.08.2024 | 106,20 | 107,87 | 106,20 | 107,24 | 0,89% | 62.528,00 |
| 16.08.2024 | 106,65 | 107,97 | 105,42 | 106,29 | -0,71% | 53.310,00 |
| 15.08.2024 | 106,24 | 108,11 | 105,04 | 107,05 | 3,47% | 94.511,00 |
| 14.08.2024 | 103,30 | 103,84 | 103,04 | 103,46 | 0,53% | 92.270,00 |
| 13.08.2024 | 101,05 | 102,91 | 100,31 | 102,91 | 0,82% | 211.171,00 |
| 12.08.2024 | 105,00 | 106,19 | 101,20 | 102,07 | -2,73% | 136.157,00 |
| 09.08.2024 | 106,74 | 106,74 | 104,66 | 104,94 | -0,64% | 90.372,00 |
| 08.08.2024 | 105,73 | 107,52 | 104,27 | 105,62 | 0,91% | 78.962,00 |
| 07.08.2024 | 108,00 | 110,10 | 104,59 | 104,67 | -1,64% | 87.624,00 |
| 06.08.2024 | 107,00 | 109,36 | 105,96 | 106,42 | -0,67% | 139.830,00 |
| 05.08.2024 | 106,29 | 108,63 | 105,00 | 107,14 | -3,60% | 137.595,00 |
| 02.08.2024 | 112,76 | 112,91 | 110,59 | 111,14 | -4,71% | 98.705,00 |
| 01.08.2024 | 121,83 | 121,87 | 114,64 | 116,63 | -4,54% | 143.431,00 |
| 31.07.2024 | 123,00 | 126,70 | 122,09 | 122,18 | -0,17% | 107.160,00 |
| 30.07.2024 | 123,46 | 124,32 | 121,77 | 122,39 | -0,69% | 111.789,00 |
| 29.07.2024 | 123,54 | 125,13 | 122,49 | 123,24 | 0,07% | 131.860,00 |