72,522$
-1,43%
Echtzeit-Aktienkurs Rogers Corp
Bid:
Ask:
Aktienkurse zur Rogers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 137.079,00 |
| 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% | 113.594,00 |
| 27.06.2025 | 69,32 | 69,78 | 67,84 | 68,55 | -0,90% | 145.036,00 |
| 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% | 86.204,00 |
| 24.06.2025 | 68,65 | 69,81 | 68,08 | 68,79 | 1,69% | 126.147,00 |
| 23.06.2025 | 66,47 | 67,86 | 65,40 | 67,65 | 0,99% | 97.854,00 |
| 20.06.2025 | 68,36 | 68,79 | 66,38 | 66,99 | -1,80% | 217.094,00 |
| 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% | 207.863,00 |
| 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% | 130.407,00 |
| 09.06.2025 | 67,65 | 69,93 | 67,21 | 69,20 | 3,27% | 174.104,00 |
| 06.06.2025 | 67,87 | 68,18 | 66,32 | 67,01 | 0,83% | 169.394,00 |
| 05.06.2025 | 67,13 | 67,35 | 65,78 | 66,46 | -1,31% | 409.216,00 |
| 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% | 91.440,00 |
| 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% | 179.933,00 |
| 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% | 146.927,00 |
| 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% | 136.816,00 |
| 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% | 121.272,00 |
| 16.05.2025 | 69,69 | 70,39 | 69,11 | 69,86 | 0,13% | 153.294,00 |
| 15.05.2025 | 69,60 | 70,47 | 69,04 | 69,77 | -0,21% | 223.292,00 |
| 14.05.2025 | 70,97 | 71,27 | 69,74 | 69,92 | -1,52% | 189.441,00 |
| 13.05.2025 | 70,79 | 71,10 | 70,00 | 71,00 | 1,05% | 188.722,00 |
| 12.05.2025 | 69,45 | 70,84 | 69,03 | 70,26 | 6,49% | 210.920,00 |
| 09.05.2025 | 65,41 | 66,12 | 65,05 | 65,98 | 0,92% | 194.111,00 |
| 08.05.2025 | 63,94 | 65,97 | 63,73 | 65,38 | 2,80% | 306.437,00 |
| 07.05.2025 | 63,29 | 64,03 | 62,74 | 63,60 | 1,08% | 408.014,00 |
| 06.05.2025 | 61,85 | 63,78 | 61,39 | 62,92 | 0,96% | 365.222,00 |
| 05.05.2025 | 63,50 | 63,96 | 62,30 | 62,32 | -2,59% | 283.352,00 |
| 02.05.2025 | 65,25 | 66,64 | 63,94 | 63,98 | 0,44% | 317.383,00 |
| 01.05.2025 | 62,24 | 63,80 | 60,90 | 63,70 | 3,06% | 390.906,00 |
| 30.04.2025 | 61,73 | 62,67 | 59,37 | 61,81 | 4,00% | 603.746,00 |
| 29.04.2025 | 57,41 | 59,73 | 56,94 | 59,43 | 3,00% | 404.668,00 |
| 28.04.2025 | 57,21 | 57,93 | 56,76 | 57,70 | 0,51% | 273.336,00 |
| 25.04.2025 | 56,45 | 57,71 | 56,14 | 57,41 | 0,63% | 187.566,00 |
| 24.04.2025 | 55,09 | 57,14 | 54,75 | 57,05 | 3,61% | 500.142,00 |
| 23.04.2025 | 58,15 | 58,15 | 54,78 | 55,06 | -0,31% | 362.818,00 |
| 22.04.2025 | 54,85 | 55,51 | 53,96 | 55,23 | 2,18% | 457.156,00 |
| 21.04.2025 | 53,46 | 54,77 | 52,19 | 54,05 | 0,24% | 473.254,00 |
| 17.04.2025 | 52,57 | 54,16 | 52,30 | 53,92 | 2,33% | 376.814,00 |
| 16.04.2025 | 53,15 | 53,68 | 51,43 | 52,69 | -2,79% | 378.643,00 |
| 15.04.2025 | 55,33 | 55,71 | 53,81 | 54,20 | -2,69% | 325.646,00 |
| 14.04.2025 | 57,26 | 57,93 | 54,60 | 55,70 | -0,96% | 301.724,00 |
| 11.04.2025 | 55,37 | 56,56 | 53,05 | 56,24 | 1,83% | 355.880,00 |
| 10.04.2025 | 59,82 | 59,91 | 54,08 | 55,23 | -10,80% | 408.226,00 |
| 09.04.2025 | 58,04 | 64,56 | 56,45 | 61,92 | 6,59% | 715.055,00 |
| 08.04.2025 | 63,95 | 65,44 | 56,98 | 58,09 | -7,59% | 373.113,00 |
| 07.04.2025 | 58,80 | 64,67 | 56,91 | 62,86 | 3,18% | 619.674,00 |
| 04.04.2025 | 58,97 | 61,34 | 56,13 | 60,92 | -1,28% | 504.489,00 |
| 03.04.2025 | 65,93 | 66,11 | 60,72 | 61,71 | -11,20% | 389.601,00 |
| 02.04.2025 | 67,47 | 69,64 | 66,27 | 69,49 | 3,39% | 204.837,00 |
| 01.04.2025 | 67,60 | 69,23 | 66,42 | 67,21 | -0,47% | 268.590,00 |
| 31.03.2025 | 67,46 | 68,27 | 65,70 | 67,53 | -0,07% | 298.820,00 |
| 28.03.2025 | 70,51 | 70,65 | 67,40 | 67,58 | -4,57% | 163.500,00 |
| 27.03.2025 | 70,31 | 71,33 | 68,26 | 70,82 | 0,96% | 209.927,00 |
| 26.03.2025 | 70,87 | 71,74 | 68,87 | 70,15 | -0,95% | 479.225,00 |
| 25.03.2025 | 73,15 | 73,48 | 70,66 | 70,82 | -3,33% | 253.300,00 |
| 24.03.2025 | 73,57 | 74,54 | 72,83 | 73,26 | 1,41% | 208.038,00 |
| 21.03.2025 | 73,35 | 74,13 | 71,95 | 72,24 | -3,07% | 437.165,00 |
| 20.03.2025 | 74,52 | 76,78 | 74,23 | 74,53 | -0,76% | 177.377,00 |
| 19.03.2025 | 78,21 | 78,21 | 74,55 | 75,10 | -3,46% | 227.404,00 |
| 18.03.2025 | 77,45 | 80,03 | 76,74 | 77,79 | -0,85% | 300.160,00 |
| 17.03.2025 | 77,69 | 79,70 | 76,89 | 78,46 | 0,09% | 239.315,00 |
| 14.03.2025 | 74,34 | 78,44 | 73,60 | 78,39 | 7,89% | 300.015,00 |
| 13.03.2025 | 74,98 | 75,31 | 71,63 | 72,66 | -2,38% | 237.816,00 |
| 12.03.2025 | 76,87 | 76,96 | 74,13 | 74,43 | -2,17% | 200.737,00 |
| 11.03.2025 | 75,68 | 76,63 | 73,80 | 76,08 | 0,74% | 155.722,00 |
| 10.03.2025 | 76,12 | 77,57 | 74,54 | 75,52 | -1,77% | 164.929,00 |
| 07.03.2025 | 76,93 | 78,08 | 76,12 | 76,88 | -0,40% | 147.560,00 |
| 06.03.2025 | 75,45 | 77,80 | 75,34 | 77,19 | -0,75% | 194.096,00 |
| 05.03.2025 | 76,60 | 78,57 | 76,00 | 77,77 | 3,39% | 170.119,00 |
| 04.03.2025 | 73,80 | 75,80 | 71,86 | 75,22 | 1,42% | 257.617,00 |
| 03.03.2025 | 80,23 | 80,27 | 73,85 | 74,17 | -7,22% | 272.486,00 |
| 28.02.2025 | 80,80 | 82,82 | 79,45 | 79,94 | -1,15% | 262.789,00 |
| 27.02.2025 | 84,81 | 85,25 | 80,53 | 80,87 | -5,14% | 196.636,00 |
| 26.02.2025 | 86,10 | 86,21 | 84,53 | 85,25 | -0,50% | 112.395,00 |
| 25.02.2025 | 86,06 | 87,26 | 84,71 | 85,68 | -0,34% | 209.466,00 |
| 24.02.2025 | 89,48 | 89,87 | 85,86 | 85,97 | 0,12% | 216.410,00 |
| 21.02.2025 | 90,40 | 90,40 | 84,75 | 85,87 | -4,15% | 227.608,00 |
| 20.02.2025 | 88,99 | 98,61 | 88,05 | 89,59 | -0,32% | 318.271,00 |
| 19.02.2025 | 90,88 | 90,88 | 89,01 | 89,88 | -1,00% | 285.129,00 |
| 18.02.2025 | 87,84 | 91,26 | 87,84 | 90,79 | 1,70% | 150.802,00 |
| 17.02.2025 | 89,14 | 89,28 | 89,08 | 89,28 | -0,07% | - |
| 14.02.2025 | 89,18 | 89,74 | 87,17 | 89,34 | 0,20% | 182.716,00 |
| 13.02.2025 | 88,59 | 89,24 | 87,16 | 89,16 | 2,29% | 112.880,00 |
| 12.02.2025 | 87,26 | 87,87 | 85,02 | 87,16 | -1,22% | 221.245,00 |
| 11.02.2025 | 88,32 | 89,49 | 87,78 | 88,24 | -0,29% | 118.547,00 |