82,471$
0,06%
Echtzeit-Aktienkurs Rogers Corp.
Bid:
Ask:
Aktienkurse zur Rogers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 80,93 | 84,02 | 80,93 | 82,42 | 0,94% | 201.643,00 |
| 25.11.2025 | 80,80 | 82,54 | 80,49 | 81,65 | 2,09% | 111.367,00 |
| 24.11.2025 | 79,78 | 80,53 | 78,82 | 79,98 | -0,12% | 190.124,00 |
| 21.11.2025 | 75,80 | 80,96 | 75,80 | 80,08 | 5,98% | 181.959,00 |
| 20.11.2025 | 78,54 | 79,50 | 75,14 | 75,56 | -2,01% | 99.783,00 |
| 19.11.2025 | 80,08 | 80,13 | 76,94 | 77,11 | -2,69% | 153.536,00 |
| 18.11.2025 | 76,94 | 79,57 | 76,53 | 79,24 | 3,18% | 166.540,00 |
| 17.11.2025 | 78,35 | 79,03 | 76,55 | 76,80 | -1,98% | 134.507,00 |
| 14.11.2025 | 78,00 | 79,29 | 76,89 | 78,35 | -1,19% | 135.435,00 |
| 13.11.2025 | 82,10 | 82,64 | 78,87 | 79,29 | -3,62% | 141.024,00 |
| 12.11.2025 | 84,79 | 85,55 | 81,92 | 82,27 | -2,12% | 114.372,00 |
| 11.11.2025 | 85,19 | 85,46 | 83,41 | 84,05 | -1,19% | 174.360,00 |
| 10.11.2025 | 86,25 | 86,25 | 83,93 | 85,06 | 0,93% | 131.410,00 |
| 07.11.2025 | 84,11 | 84,48 | 82,98 | 84,28 | -0,20% | 204.863,00 |
| 06.11.2025 | 86,33 | 86,33 | 83,25 | 84,45 | -1,44% | 156.682,00 |
| 05.11.2025 | 82,90 | 85,88 | 82,90 | 85,68 | 4,08% | 141.731,00 |
| 04.11.2025 | 81,01 | 83,88 | 80,00 | 82,32 | -0,58% | 224.784,00 |
| 03.11.2025 | 87,17 | 88,22 | 82,55 | 82,80 | -5,41% | 283.537,00 |
| 31.10.2025 | 88,18 | 89,12 | 84,40 | 87,54 | -0,83% | 440.611,00 |
| 30.10.2025 | 90,68 | 98,08 | 87,59 | 88,27 | 5,60% | 490.141,00 |
| 29.10.2025 | 86,41 | 86,68 | 81,31 | 83,59 | -2,52% | 895.035,00 |
| 28.10.2025 | 86,10 | 86,10 | 83,62 | 85,75 | -0,81% | 102.999,00 |
| 27.10.2025 | 87,59 | 87,59 | 85,40 | 86,45 | 0,10% | 101.219,00 |
| 24.10.2025 | 87,26 | 87,93 | 86,06 | 86,36 | -1,04% | 134.599,00 |
| 23.10.2025 | 84,93 | 87,26 | 84,72 | 87,26 | 3,14% | 71.660,00 |
| 22.10.2025 | 85,09 | 85,74 | 83,68 | 84,61 | -0,66% | 110.259,00 |
| 21.10.2025 | 86,10 | 86,49 | 84,98 | 85,17 | -0,76% | 97.841,00 |
| 20.10.2025 | 84,81 | 86,57 | 84,81 | 85,82 | 2,03% | 70.464,00 |
| 17.10.2025 | 84,58 | 85,58 | 83,80 | 84,11 | -1,54% | - |
| 16.10.2025 | 87,00 | 87,16 | 85,43 | 85,43 | -1,05% | 137.015,00 |
| 15.10.2025 | 84,30 | 86,72 | 84,01 | 86,34 | 3,06% | 105.716,00 |
| 14.10.2025 | 83,33 | 85,09 | 83,07 | 83,78 | -0,93% | 86.805,00 |
| 13.10.2025 | 83,11 | 84,61 | 82,38 | 84,57 | 3,68% | 149.247,00 |
| 10.10.2025 | 84,22 | 84,65 | 80,74 | 81,57 | -3,04% | 161.354,00 |
| 09.10.2025 | 84,75 | 84,75 | 82,93 | 84,13 | -0,47% | 63.249,00 |
| 08.10.2025 | 82,43 | 85,18 | 82,43 | 84,53 | 2,60% | 104.757,00 |
| 07.10.2025 | 85,88 | 85,88 | 81,25 | 82,39 | -2,49% | 186.193,00 |
| 06.10.2025 | 83,91 | 84,60 | 83,18 | 84,49 | 1,71% | 125.747,00 |
| 03.10.2025 | 82,77 | 84,33 | 82,30 | 83,07 | 1,06% | 180.292,00 |
| 02.10.2025 | 82,56 | 83,27 | 80,79 | 82,20 | 0,45% | 135.932,00 |
| 01.10.2025 | 80,52 | 83,10 | 79,89 | 81,83 | 1,70% | 176.690,00 |
| 30.09.2025 | 80,14 | 80,80 | 79,19 | 80,46 | 0,26% | 116.978,00 |
| 29.09.2025 | 80,36 | 80,79 | 79,23 | 80,25 | 0,26% | 222.779,00 |
| 26.09.2025 | 78,57 | 80,35 | 78,57 | 80,04 | 1,41% | 131.951,00 |
| 25.09.2025 | 78,95 | 79,63 | 77,82 | 78,93 | -0,98% | 165.742,00 |
| 24.09.2025 | 78,40 | 80,28 | 78,40 | 79,71 | 1,76% | 186.084,00 |
| 23.09.2025 | 82,64 | 83,58 | 78,32 | 78,33 | -3,95% | 133.809,00 |
| 22.09.2025 | 82,09 | 82,09 | 81,05 | 81,55 | -0,24% | 196.657,00 |
| 19.09.2025 | 83,41 | 84,13 | 81,21 | 81,75 | -2,08% | 315.263,00 |
| 18.09.2025 | 83,21 | 84,67 | 82,86 | 83,49 | 2,02% | 166.272,00 |
| 17.09.2025 | 82,12 | 82,96 | 80,45 | 81,84 | -0,33% | 217.776,00 |
| 16.09.2025 | 81,78 | 82,50 | 80,79 | 82,11 | 0,58% | 151.100,00 |
| 15.09.2025 | 81,07 | 82,92 | 80,16 | 81,64 | 0,79% | 162.371,00 |
| 12.09.2025 | 83,40 | 83,40 | 80,85 | 81,00 | -3,50% | 333.851,00 |
| 11.09.2025 | 79,63 | 84,29 | 79,52 | 83,94 | 5,78% | 375.237,00 |
| 10.09.2025 | 79,82 | 80,50 | 78,75 | 79,35 | -0,04% | 127.341,00 |
| 09.09.2025 | 77,99 | 79,63 | 77,00 | 79,38 | 1,19% | 168.248,00 |
| 08.09.2025 | 78,91 | 79,22 | 77,52 | 78,45 | -0,39% | 189.901,00 |
| 05.09.2025 | 80,09 | 81,37 | 78,49 | 78,76 | -1,22% | 158.843,00 |
| 04.09.2025 | 77,57 | 80,23 | 76,66 | 79,73 | 3,65% | 249.086,00 |
| 03.09.2025 | 76,83 | 78,09 | 76,42 | 76,92 | -0,58% | 218.130,00 |
| 02.09.2025 | 76,65 | 78,39 | 76,30 | 77,37 | -1,39% | 212.490,00 |
| 29.08.2025 | 78,59 | 79,56 | 77,85 | 78,46 | 0,06% | 251.105,00 |
| 28.08.2025 | 79,80 | 79,80 | 78,36 | 78,41 | -1,31% | 154.367,00 |
| 27.08.2025 | 78,88 | 80,00 | 78,56 | 79,45 | 0,10% | 174.127,00 |
| 26.08.2025 | 78,46 | 80,52 | 78,38 | 79,37 | 1,10% | 257.075,00 |
| 25.08.2025 | 79,32 | 79,42 | 77,81 | 78,51 | -1,29% | 217.341,00 |
| 22.08.2025 | 75,14 | 80,10 | 75,14 | 79,54 | 6,38% | 291.307,00 |
| 21.08.2025 | 73,50 | 75,11 | 72,49 | 74,77 | 1,03% | 154.998,00 |
| 20.08.2025 | 76,23 | 77,29 | 73,34 | 74,01 | -3,77% | 215.020,00 |
| 19.08.2025 | 76,30 | 77,87 | 75,97 | 76,91 | 1,49% | 244.357,00 |
| 18.08.2025 | 76,92 | 77,60 | 75,68 | 75,78 | -1,12% | 213.987,00 |
| 15.08.2025 | 76,72 | 77,13 | 75,53 | 76,64 | 0,16% | 209.141,00 |
| 14.08.2025 | 75,89 | 76,80 | 73,98 | 76,52 | -1,83% | 461.695,00 |
| 13.08.2025 | 74,92 | 78,22 | 74,41 | 77,95 | 4,14% | 238.630,00 |
| 12.08.2025 | 70,12 | 74,92 | 70,12 | 74,85 | 7,16% | 208.814,00 |
| 11.08.2025 | 70,45 | 71,29 | 69,61 | 69,85 | -0,51% | 200.950,00 |
| 08.08.2025 | 71,99 | 72,88 | 69,32 | 70,21 | -2,74% | 330.639,00 |
| 07.08.2025 | 76,00 | 76,89 | 72,08 | 72,19 | 2,38% | 397.184,00 |
| 06.08.2025 | 71,45 | 72,40 | 69,60 | 70,51 | -1,11% | 519.112,00 |
| 05.08.2025 | 70,04 | 71,42 | 68,76 | 71,30 | 2,34% | 427.173,00 |
| 04.08.2025 | 67,49 | 69,71 | 66,97 | 69,67 | 3,52% | 286.250,00 |
| 01.08.2025 | 66,27 | 67,39 | 61,17 | 67,30 | 2,62% | 880.824,00 |
| 31.07.2025 | 65,31 | 67,02 | 64,99 | 65,58 | -1,23% | 395.925,00 |
| 30.07.2025 | 66,41 | 68,89 | 66,14 | 66,40 | -0,02% | 385.977,00 |
| 29.07.2025 | 66,14 | 67,07 | 66,00 | 66,41 | 0,39% | 368.738,00 |
| 28.07.2025 | 65,69 | 66,77 | 64,46 | 66,15 | 1,33% | 576.295,00 |
| 25.07.2025 | 65,84 | 65,84 | 64,85 | 65,28 | -0,34% | 153.203,00 |
| 24.07.2025 | 66,88 | 67,22 | 65,25 | 65,50 | -3,05% | 121.685,00 |
| 23.07.2025 | 68,19 | 68,66 | 66,94 | 67,56 | 0,66% | 141.667,00 |
| 22.07.2025 | 64,81 | 67,96 | 64,81 | 67,12 | 3,61% | 220.356,00 |
| 21.07.2025 | 66,17 | 66,47 | 64,69 | 64,78 | -1,10% | 201.665,00 |
| 18.07.2025 | 67,12 | 67,12 | 64,82 | 65,50 | -1,50% | 357.794,00 |
| 17.07.2025 | 66,00 | 67,17 | 66,00 | 66,50 | 1,13% | 334.812,00 |
| 16.07.2025 | 66,10 | 66,73 | 64,59 | 65,76 | 0,18% | 223.382,00 |
| 15.07.2025 | 68,92 | 68,92 | 64,94 | 65,64 | -3,21% | 297.587,00 |
| 14.07.2025 | 71,26 | 71,87 | 65,95 | 67,82 | -7,44% | 435.499,00 |
| 11.07.2025 | 73,02 | 73,68 | 72,12 | 73,27 | -0,57% | 99.544,00 |
| 10.07.2025 | 73,70 | 75,00 | 73,39 | 73,69 | 0,37% | 98.300,00 |
| 09.07.2025 | 72,94 | 73,56 | 71,36 | 73,42 | 0,36% | 102.560,00 |