108,775$
-0,19%
Echtzeit-Aktienkurs Rogers Corp.
Bid:
Ask:
Aktienkurse zur Rogers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 111,41 | 112,81 | 108,47 | 108,98 | -1,11% | 127.875,00 |
| 11.02.2026 | 106,75 | 111,00 | 106,75 | 110,20 | 3,96% | 141.119,00 |
| 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% | 106.229,00 |
| 06.02.2026 | 103,35 | 107,05 | 103,35 | 105,93 | 3,75% | 159.432,00 |
| 05.02.2026 | 101,75 | 103,98 | 101,20 | 102,10 | -0,40% | 201.491,00 |
| 04.02.2026 | 101,94 | 103,16 | 99,87 | 102,51 | 2,00% | 231.916,00 |
| 03.02.2026 | 99,62 | 100,55 | 97,74 | 100,50 | 2,55% | 96.733,00 |
| 02.02.2026 | 96,74 | 98,98 | 96,74 | 98,00 | 0,78% | 152.906,00 |
| 30.01.2026 | 97,76 | 98,97 | 96,23 | 97,24 | -1,97% | 131.159,00 |
| 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% | 95.943,00 |
| 27.01.2026 | 98,31 | 98,75 | 97,35 | 97,54 | -0,57% | 60.472,00 |
| 26.01.2026 | 95,05 | 98,79 | 94,85 | 98,10 | 3,37% | 136.700,00 |
| 23.01.2026 | 98,01 | 99,33 | 93,98 | 94,90 | -3,41% | 395.650,00 |
| 22.01.2026 | 101,72 | 103,15 | 98,12 | 98,25 | -2,08% | 281.546,00 |
| 21.01.2026 | 101,48 | 102,68 | 98,96 | 100,34 | 0,44% | 276.022,00 |
| 20.01.2026 | 98,75 | 100,74 | 98,21 | 99,90 | 1,38% | 100.822,00 |
| 19.01.2026 | 98,30 | 98,73 | 98,09 | 98,54 | -0,56% | - |
| 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% | 126.560,00 |
| 14.01.2026 | 96,88 | 99,85 | 96,88 | 99,65 | 2,37% | 125.953,00 |
| 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% | 93.839,00 |
| 09.01.2026 | 93,66 | 96,18 | 93,66 | 95,73 | 1,97% | 125.710,00 |
| 08.01.2026 | 91,87 | 94,78 | 91,87 | 93,88 | 0,84% | 100.872,00 |
| 07.01.2026 | 94,84 | 96,11 | 92,92 | 93,10 | -3,36% | 83.047,00 |
| 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% | 102.218,00 |
| 02.01.2026 | 93,00 | 94,34 | 90,79 | 91,97 | 0,44% | 200.598,00 |
| 31.12.2025 | 93,72 | 93,72 | 91,33 | 91,57 | -2,12% | 89.282,00 |
| 30.12.2025 | 93,89 | 94,19 | 93,08 | 93,55 | -0,30% | 75.026,00 |
| 29.12.2025 | 93,51 | 93,91 | 92,44 | 93,83 | -0,46% | 81.879,00 |
| 26.12.2025 | 93,91 | 94,37 | 92,86 | 94,26 | 0,24% | 84.176,00 |
| 24.12.2025 | 93,09 | 94,41 | 93,09 | 94,03 | 0,67% | 33.307,00 |
| 23.12.2025 | 92,69 | 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 | 92,07 | 93,65 | 91,03 | 93,65 | 1,39% | 307.004,00 |
| 18.12.2025 | 93,32 | 93,32 | 91,40 | 92,37 | 0,59% | 132.478,00 |
| 17.12.2025 | 92,00 | 93,50 | 90,70 | 91,83 | -0,55% | 202.476,00 |
| 16.12.2025 | 92,21 | 92,78 | 91,32 | 92,34 | 0,64% | 129.946,00 |
| 15.12.2025 | 93,49 | 93,55 | 88,58 | 91,75 | -1,45% | 319.518,00 |
| 12.12.2025 | 95,00 | 95,00 | 91,55 | 93,10 | -1,66% | 224.909,00 |
| 11.12.2025 | 91,70 | 94,78 | 91,47 | 94,67 | 3,24% | 248.239,00 |
| 10.12.2025 | 87,39 | 91,84 | 87,39 | 91,70 | 4,93% | 153.881,00 |
| 09.12.2025 | 85,80 | 87,81 | 85,29 | 87,39 | 2,34% | 102.771,00 |
| 08.12.2025 | 86,29 | 87,45 | 85,09 | 85,39 | -1,84% | 109.017,00 |
| 05.12.2025 | 86,45 | 87,90 | 86,27 | 86,99 | -0,24% | 61.931,00 |
| 04.12.2025 | 87,36 | 88,84 | 86,84 | 87,20 | -0,76% | 75.091,00 |
| 03.12.2025 | 86,75 | 88,80 | 86,51 | 87,87 | 1,64% | 131.615,00 |
| 02.12.2025 | 84,93 | 87,35 | 84,21 | 86,45 | 2,32% | 100.637,00 |
| 01.12.2025 | 82,85 | 84,84 | 82,24 | 84,49 | 0,81% | 120.522,00 |
| 28.11.2025 | 82,27 | 83,98 | 81,97 | 83,81 | 1,69% | 65.319,00 |
| 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 |