565,750$
-1,86%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 576,10 | 576,70 | 563,93 | 565,75 | -1,86% | 611.570,00 |
| 10.03.2025 | 586,83 | 591,16 | 574,08 | 576,45 | -2,07% | 740.475,00 |
| 07.03.2025 | 585,62 | 589,92 | 577,97 | 588,66 | 0,06% | 462.437,00 |
| 06.03.2025 | 589,75 | 592,35 | 582,86 | 588,29 | -0,93% | 568.301,00 |
| 05.03.2025 | 582,57 | 595,17 | 581,99 | 593,81 | 1,54% | 627.431,00 |
| 04.03.2025 | 586,41 | 590,00 | 582,45 | 584,83 | -0,17% | 869.097,00 |
| 03.03.2025 | 588,49 | 592,00 | 583,15 | 585,81 | 0,22% | 709.311,00 |
| 28.02.2025 | 579,05 | 584,93 | 573,66 | 584,50 | 2,10% | 897.251,00 |
| 27.02.2025 | 574,04 | 579,95 | 571,98 | 572,50 | -0,46% | 540.115,00 |
| 26.02.2025 | 585,20 | 586,91 | 574,43 | 575,15 | -2,08% | 645.995,00 |
| 25.02.2025 | 578,14 | 593,91 | 577,09 | 587,34 | 1,87% | 983.192,00 |
| 24.02.2025 | 575,12 | 579,90 | 572,28 | 576,58 | 0,44% | 473.548,00 |
| 21.02.2025 | 579,39 | 580,40 | 573,54 | 574,05 | -1,27% | 625.476,00 |
| 20.02.2025 | 574,96 | 581,88 | 569,01 | 581,42 | 0,76% | 474.399,00 |
| 19.02.2025 | 572,53 | 577,95 | 568,14 | 577,04 | 0,79% | 423.146,00 |
| 18.02.2025 | 572,93 | 574,14 | 569,48 | 572,53 | -0,18% | 498.941,00 |
| 14.02.2025 | 575,00 | 577,93 | 572,93 | 573,58 | 0,03% | 353.179,00 |
| 13.02.2025 | 569,38 | 575,43 | 565,28 | 573,43 | 1,18% | 400.141,00 |
| 12.02.2025 | 573,63 | 575,82 | 566,46 | 566,76 | -2,51% | 688.415,00 |
| 11.02.2025 | 570,50 | 581,44 | 570,50 | 581,35 | 1,19% | 525.481,00 |
| 10.02.2025 | 573,30 | 575,26 | 567,41 | 574,52 | 0,31% | 564.285,00 |
| 07.02.2025 | 583,45 | 584,44 | 572,58 | 572,76 | -1,83% | 494.452,00 |
| 06.02.2025 | 582,37 | 583,77 | 577,71 | 583,42 | 0,34% | 712.964,00 |
| 05.02.2025 | 578,14 | 582,25 | 573,12 | 581,42 | 0,65% | 480.900,00 |
| 04.02.2025 | 578,07 | 579,61 | 571,16 | 577,67 | 0,11% | 664.929,00 |
| 03.02.2025 | 575,24 | 581,50 | 569,68 | 577,04 | 0,24% | 880.073,00 |
| 31.01.2025 | 572,00 | 581,92 | 570,07 | 575,65 | 0,89% | 983.650,00 |
| 30.01.2025 | 565,99 | 584,31 | 561,60 | 570,60 | 5,08% | 1.152.123,00 |
| 29.01.2025 | 547,90 | 549,91 | 542,86 | 543,02 | -1,20% | 676.507,00 |
| 28.01.2025 | 540,11 | 553,25 | 535,69 | 549,62 | 1,53% | 676.053,00 |
| 27.01.2025 | 527,91 | 541,67 | 527,20 | 541,33 | 1,87% | 733.152,00 |
| 24.01.2025 | 532,46 | 535,00 | 529,34 | 531,37 | -0,35% | 379.436,00 |
| 23.01.2025 | 531,10 | 533,36 | 528,03 | 533,24 | -0,23% | 380.170,00 |
| 22.01.2025 | 530,88 | 535,93 | 529,91 | 534,45 | 0,69% | 467.346,00 |
| 21.01.2025 | 524,09 | 531,42 | 523,04 | 530,79 | 1,62% | 681.032,00 |
| 17.01.2025 | 529,06 | 529,06 | 520,07 | 522,32 | 0,62% | 763.769,00 |
| 16.01.2025 | 518,80 | 520,20 | 515,81 | 519,10 | 0,22% | 619.726,00 |
| 15.01.2025 | 517,98 | 521,01 | 513,77 | 517,96 | 1,42% | 999.791,00 |
| 14.01.2025 | 506,76 | 511,86 | 505,60 | 510,69 | 0,53% | 535.547,00 |
| 13.01.2025 | 499,47 | 509,86 | 499,47 | 508,00 | 1,05% | 572.624,00 |
| 10.01.2025 | 507,47 | 510,76 | 502,10 | 502,71 | -1,49% | 574.508,00 |
| 08.01.2025 | 507,32 | 511,87 | 504,30 | 510,30 | 0,63% | 960.728,00 |
| 07.01.2025 | 508,47 | 513,66 | 504,53 | 507,10 | 0,00% | 565.052,00 |
| 06.01.2025 | 512,74 | 513,45 | 504,76 | 507,10 | -1,47% | 776.272,00 |
| 03.01.2025 | 520,66 | 520,66 | 513,21 | 514,64 | 0,17% | 439.428,00 |
| 02.01.2025 | 524,70 | 524,70 | 513,62 | 513,79 | -1,17% | 458.708,00 |
| 31.12.2024 | 521,06 | 522,02 | 516,91 | 519,85 | 0,00% | 452.254,00 |
| 30.12.2024 | 519,51 | 521,82 | 513,91 | 519,87 | -0,77% | 356.473,00 |
| 27.12.2024 | 525,06 | 527,59 | 520,21 | 523,91 | -0,63% | 409.364,00 |
| 26.12.2024 | 525,31 | 528,55 | 525,22 | 527,24 | -0,17% | 301.309,00 |
| 24.12.2024 | 522,83 | 528,17 | 521,64 | 528,14 | 0,61% | 228.105,00 |
| 23.12.2024 | 522,91 | 526,25 | 522,05 | 524,94 | -0,09% | 465.852,00 |
| 20.12.2024 | 519,64 | 530,54 | 518,50 | 525,40 | 0,70% | 1.506.825,00 |
| 19.12.2024 | 528,56 | 532,69 | 521,45 | 521,75 | -0,94% | 627.706,00 |
| 18.12.2024 | 536,75 | 538,02 | 526,34 | 526,72 | -1,87% | 810.127,00 |
| 17.12.2024 | 540,82 | 543,65 | 536,40 | 536,75 | -0,98% | 1.086.066,00 |
| 16.12.2024 | 543,04 | 545,85 | 541,78 | 542,04 | -0,30% | 597.550,00 |
| 13.12.2024 | 543,65 | 545,85 | 540,34 | 543,66 | -0,80% | 590.208,00 |
| 12.12.2024 | 549,41 | 552,20 | 545,28 | 548,03 | -0,43% | 323.981,00 |
| 11.12.2024 | 551,88 | 553,46 | 549,71 | 550,39 | 0,17% | 488.482,00 |
| 10.12.2024 | 547,83 | 552,27 | 540,91 | 549,47 | 0,19% | 533.158,00 |
| 09.12.2024 | 549,83 | 551,07 | 547,06 | 548,42 | -0,50% | 528.308,00 |
| 06.12.2024 | 557,00 | 560,00 | 550,06 | 551,20 | -1,20% | 544.600,00 |
| 05.12.2024 | 571,00 | 571,00 | 550,41 | 557,90 | -3,13% | 750.561,00 |
| 04.12.2024 | 571,27 | 580,09 | 567,70 | 575,95 | 1,60% | 699.554,00 |
| 03.12.2024 | 564,28 | 567,51 | 559,78 | 566,86 | -0,31% | 508.875,00 |
| 02.12.2024 | 566,44 | 569,29 | 561,94 | 568,63 | 0,39% | 593.664,00 |
| 29.11.2024 | 563,39 | 569,51 | 561,20 | 566,44 | 0,37% | 365.747,00 |
| 27.11.2024 | 561,18 | 564,75 | 557,27 | 564,35 | 0,44% | 358.627,00 |
| 26.11.2024 | 559,31 | 562,23 | 553,82 | 561,89 | 0,71% | 354.617,00 |
| 25.11.2024 | 563,09 | 565,46 | 556,79 | 557,94 | -0,39% | 497.223,00 |
| 22.11.2024 | 555,55 | 562,09 | 555,55 | 560,14 | 1,95% | 245.424,00 |
| 20.11.2024 | 549,51 | 552,27 | 545,73 | 549,45 | 0,27% | 355.344,00 |
| 19.11.2024 | 544,67 | 549,62 | 542,19 | 547,96 | -0,26% | 355.630,00 |
| 18.11.2024 | 547,63 | 550,38 | 545,16 | 549,37 | 0,21% | 561.705,00 |
| 15.11.2024 | 562,78 | 565,17 | 547,29 | 548,23 | -2,93% | 580.838,00 |
| 14.11.2024 | 573,73 | 573,73 | 563,82 | 564,77 | -1,13% | 525.392,00 |
| 13.11.2024 | 561,21 | 574,13 | 561,21 | 571,20 | 1,14% | 371.168,00 |
| 12.11.2024 | 564,09 | 565,98 | 559,71 | 564,77 | -0,07% | 533.982,00 |
| 11.11.2024 | 567,76 | 573,92 | 564,86 | 565,14 | -0,44% | 382.965,00 |
| 08.11.2024 | 575,00 | 575,00 | 566,41 | 567,62 | -0,81% | 375.779,00 |
| 07.11.2024 | 565,82 | 573,72 | 563,04 | 572,26 | 1,35% | 566.703,00 |
| 06.11.2024 | 550,82 | 567,94 | 544,16 | 564,66 | 4,05% | 526.333,00 |
| 05.11.2024 | 543,65 | 545,61 | 539,83 | 542,70 | 0,12% | 417.644,00 |
| 04.11.2024 | 542,03 | 542,25 | 533,31 | 542,05 | 0,21% | 324.226,00 |
| 01.11.2024 | 536,60 | 542,64 | 536,10 | 540,91 | 0,59% | 425.792,00 |
| 31.10.2024 | 547,23 | 547,78 | 537,51 | 537,73 | -1,74% | 560.606,00 |
| 30.10.2024 | 548,46 | 551,94 | 543,55 | 547,23 | -0,29% | 621.930,00 |
| 29.10.2024 | 543,67 | 553,08 | 541,97 | 548,81 | 0,68% | 404.498,00 |
| 28.10.2024 | 543,00 | 545,78 | 541,00 | 545,13 | 0,58% | 259.570,00 |
| 25.10.2024 | 546,60 | 547,33 | 540,00 | 542,00 | -0,02% | 535.306,00 |
| 24.10.2024 | 543,71 | 550,67 | 542,00 | 542,10 | -0,15% | 367.670,00 |
| 23.10.2024 | 550,00 | 550,00 | 535,00 | 542,94 | -1,66% | 694.568,00 |
| 22.10.2024 | 555,24 | 556,01 | 550,73 | 552,10 | -0,84% | 400.754,00 |
| 21.10.2024 | 555,81 | 558,47 | 551,14 | 556,80 | -0,15% | 421.442,00 |
| 18.10.2024 | 563,74 | 565,78 | 557,20 | 557,62 | -1,09% | 313.898,00 |
| 17.10.2024 | 563,62 | 566,47 | 560,13 | 563,74 | 0,51% | 406.315,00 |
| 16.10.2024 | 552,53 | 561,60 | 549,65 | 560,86 | 0,80% | 364.732,00 |
| 15.10.2024 | 554,92 | 561,31 | 553,48 | 556,39 | 0,46% | 283.470,00 |
| 14.10.2024 | 554,09 | 555,00 | 551,05 | 553,83 | 0,41% | 259.877,00 |