142,830$
-0,19%
Echtzeit-Aktienkurs Rogers Corp
Bid:
Ask:
Aktienkurse zur Rogers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 144,00 | 144,29 | 139,77 | 142,83 | -0,19% | 192.241,00 |
| 13.05.2026 | 139,44 | 143,57 | 136,95 | 143,10 | 3,37% | 174.499,00 |
| 12.05.2026 | 137,00 | 139,15 | 133,31 | 138,43 | -0,06% | 244.082,00 |
| 11.05.2026 | 141,80 | 142,57 | 137,42 | 138,52 | -1,52% | 319.457,00 |
| 08.05.2026 | 138,34 | 141,63 | 138,18 | 140,66 | 2,48% | 136.658,00 |
| 07.05.2026 | 142,99 | 144,46 | 135,94 | 137,26 | -2,37% | 265.688,00 |
| 06.05.2026 | 138,68 | 143,81 | 136,53 | 140,59 | 1,74% | 501.390,00 |
| 05.05.2026 | 136,23 | 138,87 | 133,75 | 138,18 | 2,36% | 202.948,00 |
| 04.05.2026 | 134,28 | 135,12 | 132,12 | 135,00 | 0,42% | 256.929,00 |
| 01.05.2026 | 135,76 | 137,94 | 133,89 | 134,44 | -0,97% | 200.584,00 |
| 30.04.2026 | 128,52 | 136,14 | 127,33 | 135,75 | 6,60% | 358.228,00 |
| 29.04.2026 | 131,40 | 132,44 | 123,45 | 127,35 | -1,60% | 489.621,00 |
| 28.04.2026 | 131,32 | 133,69 | 127,84 | 129,42 | -2,32% | 467.393,00 |
| 27.04.2026 | 131,94 | 132,73 | 128,69 | 132,50 | 0,79% | 386.380,00 |
| 24.04.2026 | 129,93 | 133,78 | 127,49 | 131,46 | 2,37% | 155.258,00 |
| 23.04.2026 | 122,88 | 131,76 | 122,88 | 128,42 | 6,38% | 391.722,00 |
| 22.04.2026 | 124,81 | 125,50 | 120,69 | 120,72 | -2,24% | 326.122,00 |
| 21.04.2026 | 125,38 | 127,67 | 122,39 | 123,48 | -1,00% | 256.610,00 |
| 20.04.2026 | 122,54 | 125,15 | 122,34 | 124,73 | 1,95% | 121.108,00 |
| 17.04.2026 | 120,00 | 122,58 | 120,00 | 122,34 | 2,82% | 303.057,00 |
| 16.04.2026 | 117,58 | 118,98 | 117,11 | 118,98 | 1,00% | 148.745,00 |
| 15.04.2026 | 117,03 | 117,80 | 115,13 | 117,80 | -0,14% | 123.368,00 |
| 14.04.2026 | 119,14 | 120,00 | 116,57 | 117,97 | -0,91% | 138.614,00 |
| 13.04.2026 | 117,84 | 119,37 | 116,32 | 119,05 | 0,92% | 146.624,00 |
| 10.04.2026 | 116,54 | 118,79 | 115,32 | 117,96 | 2,09% | 178.410,00 |
| 09.04.2026 | 113,92 | 116,89 | 113,08 | 115,55 | 1,31% | 112.836,00 |
| 08.04.2026 | 111,07 | 114,68 | 108,76 | 114,06 | 6,11% | 263.253,00 |
| 07.04.2026 | 106,64 | 107,66 | 104,55 | 107,49 | 1,60% | 188.165,00 |
| 06.04.2026 | 105,48 | 106,70 | 103,66 | 105,80 | 0,28% | 139.996,00 |
| 02.04.2026 | 104,62 | 106,30 | 103,89 | 105,50 | -0,51% | 245.775,00 |
| 01.04.2026 | 108,23 | 109,39 | 105,33 | 106,04 | -1,20% | 156.139,00 |
| 31.03.2026 | 107,24 | 109,61 | 106,00 | 107,33 | 1,25% | 91.868,00 |
| 30.03.2026 | 110,57 | 110,57 | 105,36 | 106,00 | -3,05% | 106.175,00 |
| 27.03.2026 | 108,22 | 110,00 | 106,84 | 109,33 | 0,04% | 161.054,00 |
| 26.03.2026 | 109,48 | 110,72 | 107,75 | 109,29 | -0,38% | 154.141,00 |
| 25.03.2026 | 106,06 | 109,85 | 104,23 | 109,71 | 5,00% | 223.860,00 |
| 24.03.2026 | 102,40 | 105,22 | 101,57 | 104,49 | 2,04% | 176.320,00 |
| 23.03.2026 | 99,72 | 103,19 | 99,48 | 102,40 | 3,88% | 195.254,00 |
| 20.03.2026 | 101,78 | 102,51 | 97,06 | 98,58 | -3,76% | 318.275,00 |
| 19.03.2026 | 98,78 | 103,34 | 98,78 | 102,43 | 1,68% | 142.388,00 |
| 18.03.2026 | 102,17 | 104,09 | 99,92 | 100,74 | -0,27% | 189.299,00 |
| 17.03.2026 | 104,05 | 104,06 | 98,86 | 101,01 | -0,80% | 246.786,00 |
| 16.03.2026 | 104,70 | 105,00 | 101,40 | 101,82 | -0,64% | 198.270,00 |
| 13.03.2026 | 104,30 | 104,83 | 101,48 | 102,48 | -0,62% | 144.517,00 |
| 12.03.2026 | 102,98 | 104,32 | 102,32 | 103,12 | -1,80% | 85.515,00 |
| 11.03.2026 | 105,04 | 106,16 | 104,20 | 105,01 | -0,51% | 80.640,00 |
| 10.03.2026 | 104,54 | 107,42 | 104,05 | 105,55 | 0,74% | 88.706,00 |
| 09.03.2026 | 99,90 | 104,90 | 99,85 | 104,77 | 1,15% | 125.973,00 |
| 06.03.2026 | 106,91 | 106,91 | 101,77 | 103,58 | -5,34% | 161.193,00 |
| 05.03.2026 | 107,33 | 109,78 | 104,90 | 109,42 | -0,33% | 239.837,00 |
| 04.03.2026 | 111,19 | 111,99 | 108,89 | 109,78 | -0,80% | 136.056,00 |
| 03.03.2026 | 110,00 | 111,25 | 105,96 | 110,67 | -1,11% | 145.174,00 |
| 02.03.2026 | 106,82 | 111,92 | 106,66 | 111,91 | 3,78% | 250.132,00 |
| 27.02.2026 | 107,67 | 107,90 | 106,02 | 107,83 | -0,46% | 162.637,00 |
| 26.02.2026 | 108,58 | 111,05 | 107,44 | 108,33 | -1,31% | 183.354,00 |
| 25.02.2026 | 109,29 | 111,18 | 108,60 | 109,77 | 1,43% | 157.307,00 |
| 24.02.2026 | 107,61 | 108,76 | 106,55 | 108,22 | 1,89% | 133.217,00 |
| 23.02.2026 | 107,00 | 107,63 | 102,64 | 106,21 | -1,19% | 194.450,00 |
| 20.02.2026 | 109,61 | 112,59 | 107,10 | 107,49 | -3,26% | 167.238,00 |
| 19.02.2026 | 106,28 | 112,34 | 105,57 | 111,11 | 3,65% | 210.194,00 |
| 18.02.2026 | 105,89 | 111,18 | 102,15 | 107,20 | 3,95% | 298.525,00 |
| 17.02.2026 | 104,18 | 106,29 | 102,46 | 103,13 | -4,32% | 301.483,00 |
| 13.02.2026 | 108,71 | 108,71 | 104,46 | 107,79 | -1,09% | 202.140,00 |
| 12.02.2026 | 111,75 | 112,81 | 108,47 | 108,98 | -1,11% | 127.747,00 |
| 11.02.2026 | 106,75 | 111,00 | 106,75 | 110,20 | 3,96% | 140.577,00 |
| 10.02.2026 | 104,83 | 107,71 | 104,83 | 106,00 | -0,09% | 105.831,00 |
| 09.02.2026 | 104,66 | 106,44 | 104,46 | 106,10 | 0,16% | 106.193,00 |
| 06.02.2026 | 103,41 | 107,05 | 103,35 | 105,93 | 3,75% | 159.432,00 |
| 05.02.2026 | 101,75 | 103,98 | 101,20 | 102,10 | -0,40% | 201.466,00 |
| 04.02.2026 | 101,94 | 103,16 | 99,87 | 102,51 | 2,00% | 231.908,00 |
| 03.02.2026 | 99,62 | 100,55 | 97,74 | 100,50 | 2,55% | 96.567,00 |
| 02.02.2026 | 96,74 | 98,98 | 96,74 | 98,00 | 0,78% | 152.720,00 |
| 30.01.2026 | 97,10 | 98,97 | 96,23 | 97,24 | -1,97% | 131.146,00 |
| 29.01.2026 | 97,83 | 99,63 | 96,23 | 99,19 | 3,26% | 127.877,00 |
| 28.01.2026 | 97,35 | 98,67 | 95,21 | 96,06 | -1,52% | 95.869,00 |
| 27.01.2026 | 98,31 | 98,75 | 97,35 | 97,54 | -0,57% | 60.471,00 |
| 26.01.2026 | 95,05 | 98,79 | 94,85 | 98,10 | -0,15% | 136.637,00 |
| 22.01.2026 | 101,72 | 103,15 | 98,12 | 98,25 | -2,08% | 281.342,00 |
| 21.01.2026 | 100,01 | 102,68 | 98,96 | 100,34 | 0,44% | 274.930,00 |
| 20.01.2026 | 98,75 | 100,74 | 98,21 | 99,90 | 0,82% | 100.662,00 |
| 16.01.2026 | 100,86 | 100,86 | 98,29 | 99,09 | -1,78% | 108.064,00 |
| 15.01.2026 | 100,65 | 102,29 | 100,03 | 100,89 | 1,24% | 126.540,00 |
| 14.01.2026 | 96,88 | 99,85 | 96,88 | 99,65 | 2,37% | 125.950,00 |
| 13.01.2026 | 97,15 | 99,83 | 96,60 | 97,34 | 0,94% | 193.313,00 |
| 12.01.2026 | 95,98 | 97,16 | 94,96 | 96,43 | 0,73% | 93.838,00 |
| 09.01.2026 | 93,85 | 96,18 | 93,66 | 95,73 | 1,97% | 125.602,00 |
| 08.01.2026 | 91,87 | 94,78 | 91,87 | 93,88 | 0,84% | 100.858,00 |
| 07.01.2026 | 94,84 | 96,11 | 92,92 | 93,10 | -3,36% | 83.043,00 |
| 06.01.2026 | 92,50 | 96,40 | 92,49 | 96,34 | 3,13% | 146.998,00 |
| 05.01.2026 | 93,04 | 94,89 | 92,10 | 93,42 | 1,58% | 102.197,00 |
| 02.01.2026 | 93,00 | 94,34 | 90,79 | 91,97 | 0,44% | 200.398,00 |
| 31.12.2025 | 93,72 | 93,72 | 91,33 | 91,57 | -2,12% | 89.282,00 |
| 30.12.2025 | 93,15 | 94,19 | 93,08 | 93,55 | -0,30% | 74.727,00 |
| 29.12.2025 | 93,70 | 93,91 | 92,44 | 93,83 | -0,46% | 81.771,00 |
| 26.12.2025 | 93,91 | 94,37 | 92,86 | 94,26 | 0,24% | 84.167,00 |
| 24.12.2025 | 93,09 | 94,41 | 93,09 | 94,03 | 0,67% | 33.307,00 |
| 23.12.2025 | 93,33 | 93,86 | 92,18 | 93,40 | -0,50% | 108.534,00 |
| 22.12.2025 | 94,98 | 95,12 | 93,57 | 93,87 | 0,23% | 147.958,00 |
| 19.12.2025 | 92,78 | 93,65 | 91,03 | 93,65 | 1,39% | 304.482,00 |
| 18.12.2025 | 93,32 | 93,32 | 91,40 | 92,37 | 0,59% | 132.478,00 |