55,000€
-2,65%
Echtzeit-Aktienkurs Rogers Corp.
Bid:
Ask:
Aktienkurse zur Rogers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 55,75 | 56,50 | 55,25 | 55,50 | 0,00% | - |
| 24.07.2025 | 57,25 | 57,50 | 55,50 | 55,50 | -3,48% | - |
| 23.07.2025 | 57,75 | 59,00 | 57,25 | 57,50 | 0,88% | - |
| 22.07.2025 | 55,25 | 57,50 | 55,00 | 57,00 | 2,70% | - |
| 21.07.2025 | 56,50 | 57,25 | 55,25 | 55,50 | -1,33% | - |
| 18.07.2025 | 57,50 | 57,75 | 55,75 | 56,25 | -2,17% | - |
| 17.07.2025 | 56,75 | 58,00 | 56,50 | 57,50 | 1,77% | - |
| 16.07.2025 | 56,25 | 60,00 | 55,25 | 56,50 | 0,00% | - |
| 15.07.2025 | 58,00 | 59,25 | 56,00 | 56,50 | -3,00% | - |
| 14.07.2025 | 62,25 | 62,50 | 56,25 | 58,25 | -6,80% | - |
| 11.07.2025 | 62,75 | 63,00 | 61,75 | 62,50 | -0,79% | - |
| 10.07.2025 | 62,50 | 64,00 | 62,25 | 63,00 | 0,40% | - |
| 09.07.2025 | 62,00 | 63,00 | 61,00 | 62,75 | 0,40% | - |
| 08.07.2025 | 60,75 | 63,25 | 60,50 | 62,50 | 2,88% | - |
| 07.07.2025 | 62,00 | 62,50 | 60,25 | 60,75 | -1,62% | - |
| 04.07.2025 | 61,75 | 62,00 | 61,50 | 61,75 | -1,20% | - |
| 03.07.2025 | 62,50 | 63,50 | 61,50 | 62,50 | 0,81% | - |
| 02.07.2025 | 61,25 | 62,25 | 60,00 | 62,00 | 2,90% | - |
| 01.07.2025 | 57,75 | 62,00 | 56,75 | 60,25 | 3,43% | - |
| 30.06.2025 | 58,75 | 59,00 | 58,00 | 58,25 | -0,43% | - |
| 27.06.2025 | 59,25 | 59,50 | 58,00 | 58,50 | -0,85% | - |
| 26.06.2025 | 58,75 | 59,25 | 58,50 | 59,00 | 0,43% | - |
| 25.06.2025 | 59,25 | 59,75 | 58,50 | 58,75 | -0,84% | - |
| 24.06.2025 | 58,00 | 60,25 | 58,00 | 59,25 | 1,28% | - |
| 23.06.2025 | 57,00 | 59,00 | 56,50 | 58,50 | 0,86% | - |
| 20.06.2025 | 59,00 | 60,00 | 57,50 | 58,00 | -0,85% | - |
| 19.06.2025 | 59,50 | 59,50 | 58,50 | 58,50 | -1,68% | - |
| 18.06.2025 | 58,00 | 60,25 | 58,00 | 59,50 | 0,85% | - |
| 17.06.2025 | 60,00 | 60,75 | 59,00 | 59,00 | -2,48% | - |
| 16.06.2025 | 59,50 | 60,75 | 59,00 | 60,50 | 2,54% | - |
| 13.06.2025 | 59,50 | 61,25 | 58,75 | 59,00 | -2,88% | - |
| 12.06.2025 | 61,25 | 61,50 | 60,25 | 60,75 | -2,02% | - |
| 11.06.2025 | 62,00 | 62,50 | 61,25 | 62,00 | 0,40% | - |
| 10.06.2025 | 60,50 | 62,25 | 60,25 | 61,75 | 2,07% | - |
| 09.06.2025 | 58,50 | 61,25 | 58,50 | 60,50 | 2,98% | - |
| 06.06.2025 | 58,50 | 60,00 | 58,00 | 58,75 | 1,29% | - |
| 05.06.2025 | 58,00 | 59,50 | 57,50 | 58,00 | -1,69% | - |
| 04.06.2025 | 58,50 | 59,75 | 58,50 | 59,00 | -0,42% | - |
| 03.06.2025 | 56,50 | 59,50 | 56,50 | 59,25 | 3,04% | - |
| 02.06.2025 | 58,00 | 58,50 | 57,25 | 57,50 | -1,71% | - |
| 30.05.2025 | 59,25 | 59,50 | 58,25 | 58,50 | -1,27% | - |
| 29.05.2025 | 59,50 | 60,00 | 58,50 | 59,25 | 0,42% | - |
| 28.05.2025 | 59,00 | 60,25 | 59,00 | 59,00 | -1,67% | - |
| 27.05.2025 | 57,00 | 60,25 | 57,00 | 60,00 | 3,45% | - |
| 26.05.2025 | 57,00 | 58,50 | 57,00 | 58,00 | 0,87% | - |
| 23.05.2025 | 59,25 | 59,50 | 57,50 | 57,50 | -3,36% | - |
| 22.05.2025 | 58,00 | 59,75 | 58,00 | 59,50 | 0,85% | - |
| 21.05.2025 | 60,00 | 60,25 | 58,25 | 59,00 | -2,88% | - |
| 20.05.2025 | 60,50 | 61,25 | 60,25 | 60,75 | -0,41% | - |
| 19.05.2025 | 61,00 | 62,00 | 60,25 | 61,00 | -3,17% | - |
| 16.05.2025 | 62,00 | 63,25 | 61,75 | 63,00 | 0,80% | - |
| 15.05.2025 | 61,50 | 63,25 | 61,50 | 62,50 | 0,00% | 1.000,00 |
| 14.05.2025 | 63,50 | 63,50 | 62,25 | 62,50 | -1,57% | - |
| 13.05.2025 | 63,00 | 63,75 | 62,75 | 63,50 | 0,40% | - |
| 12.05.2025 | 60,00 | 63,75 | 60,00 | 63,25 | 8,12% | - |
| 09.05.2025 | 58,00 | 58,75 | 57,75 | 58,50 | 0,43% | - |
| 08.05.2025 | 56,75 | 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 | 54,00 | 55,25 | 0,45% | - |
| 05.05.2025 | 56,00 | 56,50 | 55,00 | 55,00 | -2,65% | - |
| 02.05.2025 | 56,00 | 58,50 | 56,00 | 56,50 | 3,67% | - |
| 30.04.2025 | 53,75 | 55,25 | 52,50 | 54,50 | 4,81% | - |
| 29.04.2025 | 50,55 | 52,50 | 49,65 | 52,00 | 2,97% | - |
| 28.04.2025 | 50,10 | 51,25 | 49,95 | 50,50 | 0,00% | - |
| 25.04.2025 | 50,20 | 50,75 | 49,50 | 50,50 | 0,90% | - |
| 24.04.2025 | 48,40 | 50,30 | 48,00 | 50,05 | 2,98% | - |
| 23.04.2025 | 49,65 | 51,35 | 48,40 | 48,60 | 0,62% | - |
| 22.04.2025 | 46,40 | 48,50 | 46,40 | 48,30 | 1,90% | - |
| 17.04.2025 | 46,70 | 47,60 | 46,10 | 47,40 | 2,60% | - |
| 16.04.2025 | 47,10 | 47,90 | 45,10 | 46,20 | -3,75% | - |
| 15.04.2025 | 48,90 | 49,85 | 47,70 | 48,00 | -2,04% | - |
| 14.04.2025 | 49,65 | 51,05 | 48,10 | 49,00 | -1,21% | - |
| 11.04.2025 | 49,75 | 50,05 | 46,80 | 49,60 | 0,81% | - |
| 10.04.2025 | 55,75 | 56,00 | 48,40 | 49,20 | -12,92% | - |
| 09.04.2025 | 51,25 | 59,00 | 50,65 | 56,50 | 6,60% | - |
| 08.04.2025 | 58,00 | 59,75 | 52,00 | 53,00 | -7,83% | - |
| 07.04.2025 | 53,50 | 59,00 | 52,25 | 57,50 | 3,60% | - |
| 04.04.2025 | 55,50 | 56,00 | 51,00 | 55,50 | -0,89% | - |
| 03.04.2025 | 61,25 | 61,50 | 54,50 | 56,00 | -12,50% | - |
| 02.04.2025 | 61,00 | 64,25 | 61,00 | 64,00 | 2,81% | - |
| 01.04.2025 | 62,50 | 64,25 | 61,75 | 62,25 | -0,40% | - |
| 31.03.2025 | 62,00 | 65,00 | 61,00 | 62,50 | 38,43% | - |
| 28.03.2025 | 65,75 | 66,00 | 44,90 | 45,15 | -28,90% | - |
| 27.03.2025 | 65,25 | 67,00 | 46,50 | 63,50 | 36,12% | - |
| 26.03.2025 | 64,50 | 67,00 | 46,65 | 46,65 | -30,58% | - |
| 25.03.2025 | 67,75 | 68,50 | 48,30 | 67,20 | 12,19% | - |
| 24.03.2025 | 67,00 | 69,50 | 49,50 | 59,90 | 19,44% | - |
| 21.03.2025 | 67,50 | 68,75 | 50,15 | 50,15 | -27,32% | - |
| 20.03.2025 | 69,25 | 88,00 | 50,20 | 69,00 | 37,18% | - |
| 19.03.2025 | 71,25 | 72,00 | 50,30 | 50,30 | -5,18% | - |
| 18.03.2025 | 71,75 | 92,75 | 52,85 | 53,05 | 3,21% | - |
| 17.03.2025 | 71,50 | 72,75 | 51,40 | 51,40 | -27,61% | - |
| 14.03.2025 | 67,25 | 72,75 | 67,00 | 71,00 | 3,65% | - |
| 13.03.2025 | 68,25 | 69,50 | 48,35 | 68,50 | 1,48% | - |
| 12.03.2025 | 68,50 | 71,50 | 49,25 | 67,50 | -2,88% | - |
| 11.03.2025 | 69,75 | 70,50 | 50,05 | 69,50 | -0,71% | - |
| 10.03.2025 | 70,75 | 71,50 | 69,00 | 70,00 | -1,41% | - |
| 07.03.2025 | 70,00 | 72,50 | 70,00 | 71,00 | -1,05% | - |
| 06.03.2025 | 71,00 | 72,25 | 69,00 | 71,75 | -0,69% | - |
| 05.03.2025 | 71,50 | 73,00 | 70,00 | 72,25 | 1,76% | - |