81,570$
-3,04%
Echtzeit-Aktienkurs Rogers Corp.
Bid:
Ask:
Aktienkurse zur Rogers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 83,89 | 84,65 | 80,74 | 81,57 | -3,04% | 161.354,00 |
| 09.10.2025 | 84,63 | 84,75 | 82,93 | 84,13 | -0,47% | 63.236,00 |
| 08.10.2025 | 83,14 | 85,18 | 82,43 | 84,53 | 2,60% | 104.751,00 |
| 07.10.2025 | 85,59 | 85,88 | 81,25 | 82,39 | -2,49% | 186.191,00 |
| 06.10.2025 | 83,18 | 84,60 | 83,18 | 84,49 | 2,79% | 125.747,00 |
| 02.10.2025 | 83,12 | 83,27 | 80,79 | 82,20 | 0,45% | 135.804,00 |
| 01.10.2025 | 80,22 | 83,10 | 79,89 | 81,83 | 1,70% | 169.818,00 |
| 30.09.2025 | 79,59 | 80,80 | 79,19 | 80,46 | 0,26% | 110.106,00 |
| 29.09.2025 | 80,73 | 80,79 | 79,23 | 80,25 | 0,26% | 222.058,00 |
| 26.09.2025 | 78,67 | 80,35 | 78,57 | 80,04 | 1,41% | 123.656,00 |
| 25.09.2025 | 79,63 | 79,63 | 77,82 | 78,93 | -0,98% | 156.494,00 |
| 24.09.2025 | 78,86 | 80,28 | 78,40 | 79,71 | 1,76% | 177.431,00 |
| 23.09.2025 | 82,64 | 83,58 | 78,32 | 78,33 | -3,95% | 125.335,00 |
| 22.09.2025 | 81,05 | 82,09 | 81,05 | 81,55 | -0,24% | 116.242,00 |
| 19.09.2025 | 82,72 | 84,13 | 81,21 | 81,75 | -2,08% | 302.983,00 |
| 18.09.2025 | 83,06 | 84,67 | 82,86 | 83,49 | 2,02% | 157.573,00 |
| 17.09.2025 | 81,81 | 82,96 | 80,45 | 81,84 | -0,33% | 215.571,00 |
| 16.09.2025 | 81,66 | 82,50 | 80,79 | 82,11 | 0,58% | 149.762,00 |
| 15.09.2025 | 81,67 | 82,92 | 80,16 | 81,64 | 0,79% | 162.212,00 |
| 12.09.2025 | 83,18 | 83,40 | 80,85 | 81,00 | -3,50% | 324.826,00 |
| 11.09.2025 | 79,52 | 84,29 | 79,52 | 83,94 | 5,78% | 373.915,00 |
| 10.09.2025 | 79,38 | 80,50 | 78,75 | 79,35 | -0,04% | 126.024,00 |
| 09.09.2025 | 78,03 | 79,63 | 77,00 | 79,38 | 1,19% | 168.248,00 |
| 08.09.2025 | 78,40 | 79,22 | 77,52 | 78,45 | -0,39% | 189.901,00 |
| 05.09.2025 | 80,64 | 81,37 | 78,49 | 78,76 | -1,22% | 158.796,00 |
| 04.09.2025 | 77,50 | 80,23 | 76,66 | 79,73 | 3,65% | 249.086,00 |
| 03.09.2025 | 76,57 | 78,09 | 76,42 | 76,92 | -0,58% | 218.081,00 |
| 02.09.2025 | 76,65 | 78,39 | 76,30 | 77,37 | -1,39% | 212.486,00 |
| 29.08.2025 | 78,59 | 79,56 | 77,85 | 78,46 | 0,06% | 251.105,00 |
| 28.08.2025 | 79,56 | 79,80 | 78,36 | 78,41 | -1,31% | 152.440,00 |
| 27.08.2025 | 79,38 | 80,00 | 78,56 | 79,45 | 0,10% | 163.096,00 |
| 26.08.2025 | 78,38 | 80,52 | 78,38 | 79,37 | 1,10% | 245.946,00 |
| 25.08.2025 | 78,93 | 79,42 | 77,81 | 78,51 | -1,29% | 217.040,00 |
| 22.08.2025 | 75,18 | 80,10 | 75,14 | 79,54 | 6,38% | 278.932,00 |
| 21.08.2025 | 73,93 | 75,11 | 72,49 | 74,77 | 1,03% | 142.563,00 |
| 20.08.2025 | 77,29 | 77,29 | 73,34 | 74,01 | -3,77% | 215.020,00 |
| 19.08.2025 | 76,30 | 77,87 | 75,97 | 76,91 | 1,49% | 244.322,00 |
| 18.08.2025 | 76,85 | 77,60 | 75,68 | 75,78 | -1,12% | 213.917,00 |
| 15.08.2025 | 76,76 | 77,13 | 75,53 | 76,64 | 0,16% | 209.141,00 |
| 14.08.2025 | 75,75 | 76,80 | 73,98 | 76,52 | -1,83% | 461.695,00 |
| 13.08.2025 | 75,00 | 78,22 | 74,41 | 77,95 | 4,14% | 238.613,00 |
| 12.08.2025 | 70,45 | 74,92 | 70,12 | 74,85 | 7,16% | 208.611,00 |
| 11.08.2025 | 70,81 | 71,29 | 69,61 | 69,85 | -0,51% | 200.949,00 |
| 08.08.2025 | 72,01 | 72,88 | 69,32 | 70,21 | -2,74% | 330.639,00 |
| 07.08.2025 | 76,75 | 76,89 | 72,08 | 72,19 | 2,38% | 397.128,00 |
| 06.08.2025 | 71,42 | 72,40 | 69,60 | 70,51 | -1,11% | 514.002,00 |
| 05.08.2025 | 69,97 | 71,42 | 68,76 | 71,30 | 2,34% | 427.171,00 |
| 04.08.2025 | 67,02 | 69,71 | 66,97 | 69,67 | 3,52% | 286.174,00 |
| 01.08.2025 | 66,27 | 67,39 | 61,17 | 67,30 | 2,62% | 880.822,00 |
| 31.07.2025 | 65,15 | 67,02 | 64,99 | 65,58 | -1,23% | 395.570,00 |
| 30.07.2025 | 66,69 | 68,89 | 66,14 | 66,40 | -0,02% | 385.824,00 |
| 29.07.2025 | 66,39 | 67,07 | 66,00 | 66,41 | 0,39% | 335.981,00 |
| 28.07.2025 | 65,45 | 66,77 | 64,46 | 66,15 | 1,33% | 576.283,00 |
| 25.07.2025 | 65,56 | 65,84 | 64,85 | 65,28 | -0,34% | 153.203,00 |
| 24.07.2025 | 66,88 | 67,22 | 65,25 | 65,50 | -3,05% | 121.678,00 |
| 23.07.2025 | 67,77 | 68,66 | 66,94 | 67,56 | 0,66% | 141.525,00 |
| 22.07.2025 | 65,14 | 67,96 | 64,81 | 67,12 | 3,61% | 220.272,00 |
| 21.07.2025 | 66,47 | 66,47 | 64,69 | 64,78 | -1,10% | 201.665,00 |
| 18.07.2025 | 66,77 | 67,12 | 64,82 | 65,50 | -1,50% | 357.420,00 |
| 17.07.2025 | 66,00 | 67,17 | 66,00 | 66,50 | 1,13% | 265.651,00 |
| 16.07.2025 | 66,73 | 66,73 | 64,59 | 65,76 | 0,18% | 222.991,00 |
| 15.07.2025 | 68,91 | 68,92 | 64,94 | 65,64 | -3,21% | 297.555,00 |
| 14.07.2025 | 71,87 | 71,87 | 65,95 | 67,82 | -7,44% | 435.499,00 |
| 11.07.2025 | 73,05 | 73,68 | 72,12 | 73,27 | -0,57% | 98.998,00 |
| 10.07.2025 | 73,63 | 75,00 | 73,39 | 73,69 | 0,37% | 98.223,00 |
| 09.07.2025 | 73,35 | 73,56 | 71,36 | 73,42 | 0,36% | 102.403,00 |
| 08.07.2025 | 72,50 | 74,10 | 71,85 | 73,16 | 3,04% | 95.997,00 |
| 07.07.2025 | 72,94 | 73,37 | 70,87 | 71,00 | -3,32% | 106.243,00 |
| 03.07.2025 | 74,10 | 74,17 | 72,45 | 73,44 | 0,12% | 90.346,00 |
| 02.07.2025 | 71,65 | 73,59 | 70,37 | 73,35 | 3,16% | 137.069,00 |
| 01.07.2025 | 68,20 | 72,83 | 68,02 | 71,10 | 3,83% | 160.398,00 |
| 30.06.2025 | 68,23 | 69,08 | 68,23 | 68,48 | -0,10% | 113.558,00 |
| 27.06.2025 | 68,81 | 69,78 | 67,84 | 68,55 | -0,90% | 144.240,00 |
| 26.06.2025 | 68,70 | 69,40 | 68,54 | 69,17 | 1,05% | 96.407,00 |
| 25.06.2025 | 69,08 | 69,11 | 67,83 | 68,45 | -0,49% | 86.098,00 |
| 24.06.2025 | 68,65 | 69,81 | 68,08 | 68,79 | 1,69% | 126.078,00 |
| 23.06.2025 | 66,47 | 67,86 | 65,40 | 67,65 | 0,99% | 97.495,00 |
| 20.06.2025 | 68,36 | 68,79 | 66,38 | 66,99 | -1,80% | 216.851,00 |
| 18.06.2025 | 67,61 | 69,20 | 67,59 | 68,22 | 0,75% | 190.583,00 |
| 17.06.2025 | 69,36 | 69,97 | 67,67 | 67,71 | -3,06% | 137.600,00 |
| 16.06.2025 | 69,06 | 70,24 | 68,56 | 69,85 | 2,33% | 207.588,00 |
| 13.06.2025 | 70,25 | 70,50 | 67,86 | 68,26 | -2,97% | 254.747,00 |
| 12.06.2025 | 70,23 | 70,87 | 69,93 | 70,35 | -0,94% | 168.656,00 |
| 11.06.2025 | 70,73 | 71,56 | 70,57 | 71,02 | 0,65% | 170.433,00 |
| 10.06.2025 | 69,71 | 71,28 | 69,37 | 70,56 | 1,97% | 130.406,00 |
| 09.06.2025 | 67,65 | 69,93 | 67,21 | 69,20 | 3,27% | 174.001,00 |
| 06.06.2025 | 67,84 | 68,18 | 66,32 | 67,01 | 0,83% | 169.380,00 |
| 05.06.2025 | 67,13 | 67,35 | 65,78 | 66,46 | -1,31% | 409.214,00 |
| 04.06.2025 | 66,99 | 67,77 | 66,95 | 67,34 | -0,07% | 95.521,00 |
| 03.06.2025 | 65,80 | 67,58 | 65,75 | 67,39 | 2,51% | 91.439,00 |
| 02.06.2025 | 65,98 | 66,42 | 65,09 | 65,74 | -1,25% | 151.965,00 |
| 30.05.2025 | 66,88 | 67,15 | 66,06 | 66,57 | -1,13% | 179.909,00 |
| 29.05.2025 | 67,45 | 67,68 | 66,23 | 67,33 | 1,17% | 137.390,00 |
| 28.05.2025 | 67,93 | 67,99 | 66,55 | 66,55 | -2,12% | 146.766,00 |
| 27.05.2025 | 66,31 | 68,22 | 66,13 | 67,99 | 3,94% | 139.627,00 |
| 23.05.2025 | 65,44 | 65,93 | 65,19 | 65,41 | -2,45% | 117.025,00 |
| 22.05.2025 | 66,03 | 67,51 | 65,83 | 67,05 | 0,63% | 108.230,00 |
| 21.05.2025 | 68,17 | 68,44 | 66,23 | 66,63 | -2,80% | 136.765,00 |
| 20.05.2025 | 68,28 | 68,86 | 68,06 | 68,55 | 0,09% | 106.774,00 |
| 19.05.2025 | 68,05 | 68,82 | 67,73 | 68,49 | -1,96% | 121.271,00 |