133,668$
-0,05%
Echtzeit-Aktienkurs Rogers Corp.
Bid:
Ask:
Aktienkurse zur Rogers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 131,67 | 135,21 | 130,70 | 133,73 | 1,17% | 195.079,00 |
| 05.08.2026 | 133,14 | 135,20 | 130,16 | 132,18 | -0,14% | 250.541,00 |
| 04.08.2026 | 127,62 | 133,07 | 127,62 | 132,37 | 5,40% | 291.187,00 |
| 03.08.2026 | 121,56 | 125,85 | 120,37 | 125,59 | 1,72% | 296.450,00 |
| 31.07.2026 | 124,51 | 125,38 | 120,11 | 123,47 | 1,09% | 270.786,00 |
| 30.07.2026 | 121,46 | 125,38 | 119,01 | 122,14 | 4,58% | 230.235,00 |
| 29.07.2026 | 120,07 | 130,12 | 114,53 | 116,79 | -2,01% | 573.184,00 |
| 28.07.2026 | 126,49 | 126,97 | 119,00 | 119,18 | -7,84% | 337.314,00 |
| 27.07.2026 | 131,38 | 132,66 | 124,66 | 129,32 | -1,05% | 229.374,00 |
| 24.07.2026 | 133,00 | 133,90 | 129,55 | 130,69 | -1,77% | 244.673,00 |
| 23.07.2026 | 134,62 | 136,74 | 132,28 | 133,04 | -2,43% | 229.760,00 |
| 22.07.2026 | 135,56 | 138,11 | 135,43 | 136,35 | -0,95% | 168.649,00 |
| 21.07.2026 | 133,30 | 138,07 | 133,09 | 137,66 | 5,23% | 162.608,00 |
| 20.07.2026 | 133,04 | 134,65 | 129,89 | 130,82 | -1,07% | 227.010,00 |
| 17.07.2026 | 130,32 | 133,81 | 128,30 | 132,24 | -1,37% | 533.646,00 |
| 16.07.2026 | 135,15 | 137,39 | 132,48 | 134,08 | -3,11% | 200.086,00 |
| 15.07.2026 | 140,84 | 140,84 | 136,03 | 138,39 | 0,58% | 196.422,00 |
| 14.07.2026 | 138,78 | 140,51 | 137,07 | 137,59 | 2,05% | 235.105,00 |
| 13.07.2026 | 135,64 | 137,23 | 134,02 | 134,83 | -1,96% | 165.543,00 |
| 10.07.2026 | 137,25 | 140,22 | 135,75 | 137,52 | -1,09% | 156.611,00 |
| 09.07.2026 | 139,50 | 141,28 | 137,00 | 139,04 | 2,68% | 274.251,00 |
| 08.07.2026 | 132,46 | 137,78 | 131,53 | 135,41 | 1,51% | 359.724,00 |
| 07.07.2026 | 137,66 | 137,70 | 131,03 | 133,39 | -5,46% | 248.352,00 |
| 06.07.2026 | 145,93 | 147,60 | 140,33 | 141,10 | -1,95% | 239.261,00 |
| 02.07.2026 | 156,43 | 157,93 | 143,41 | 143,90 | -8,39% | 243.148,00 |
| 01.07.2026 | 161,27 | 162,81 | 157,00 | 157,08 | -4,06% | 267.392,00 |
| 30.06.2026 | 165,29 | 167,27 | 163,40 | 163,73 | -0,54% | 472.008,00 |
| 29.06.2026 | 158,56 | 164,91 | 155,24 | 164,62 | 2,55% | 264.800,00 |
| 26.06.2026 | 163,95 | 164,04 | 158,46 | 160,53 | -3,93% | 581.516,00 |
| 25.06.2026 | 166,56 | 168,98 | 162,93 | 167,09 | 3,05% | 249.597,00 |
| 24.06.2026 | 159,51 | 164,52 | 158,58 | 162,14 | 1,89% | 283.521,00 |
| 23.06.2026 | 160,21 | 163,98 | 158,68 | 159,14 | -4,43% | 316.740,00 |
| 22.06.2026 | 164,94 | 169,00 | 163,03 | 166,51 | 2,55% | 393.189,00 |
| 19.06.2026 | 162,58 | 162,72 | 162,29 | 162,36 | -0,19% | - |
| 18.06.2026 | 161,73 | 165,14 | 160,10 | 162,68 | 2,65% | 414.579,00 |
| 17.06.2026 | 161,20 | 168,94 | 155,80 | 158,48 | -1,65% | 570.448,00 |
| 16.06.2026 | 157,19 | 162,67 | 155,06 | 161,14 | 4,01% | 608.981,00 |
| 15.06.2026 | 155,99 | 160,45 | 154,40 | 154,93 | 2,56% | 478.061,00 |
| 12.06.2026 | 146,34 | 153,13 | 146,34 | 151,06 | 3,47% | 360.356,00 |
| 11.06.2026 | 139,89 | 146,09 | 139,35 | 145,99 | 6,20% | 211.939,00 |
| 10.06.2026 | 141,46 | 143,87 | 136,73 | 137,47 | -2,36% | 380.570,00 |
| 09.06.2026 | 143,73 | 147,87 | 135,52 | 140,79 | -0,09% | 208.239,00 |
| 08.06.2026 | 140,55 | 141,57 | 138,76 | 140,92 | 2,36% | 182.616,00 |
| 05.06.2026 | 143,93 | 147,90 | 137,67 | 137,67 | -5,56% | 192.426,00 |
| 04.06.2026 | 145,59 | 147,71 | 143,21 | 145,78 | -1,50% | 142.634,00 |
| 03.06.2026 | 152,18 | 153,81 | 148,00 | 148,00 | -4,03% | 223.788,00 |
| 02.06.2026 | 149,99 | 155,66 | 148,45 | 154,22 | 4,90% | 368.860,00 |
| 01.06.2026 | 140,32 | 147,26 | 140,00 | 147,02 | 3,89% | 301.853,00 |
| 29.05.2026 | 144,51 | 146,02 | 138,52 | 141,52 | -2,36% | 275.800,00 |
| 28.05.2026 | 146,58 | 148,44 | 142,17 | 144,94 | -0,62% | 450.410,00 |
| 27.05.2026 | 145,04 | 146,09 | 140,27 | 145,85 | 1,26% | 261.444,00 |
| 26.05.2026 | 137,99 | 145,67 | 136,71 | 144,04 | 6,59% | 448.422,00 |
| 22.05.2026 | 133,65 | 136,70 | 133,19 | 135,13 | 2,06% | 158.816,00 |
| 21.05.2026 | 132,41 | 135,20 | 131,41 | 132,40 | -0,45% | 220.331,00 |
| 20.05.2026 | 131,79 | 133,28 | 128,83 | 133,00 | 1,68% | 569.323,00 |
| 19.05.2026 | 129,87 | 133,90 | 128,45 | 130,80 | -2,24% | 340.711,00 |
| 18.05.2026 | 140,78 | 140,78 | 133,49 | 133,80 | -4,23% | 349.309,00 |
| 15.05.2026 | 139,85 | 141,55 | 136,75 | 139,71 | -2,18% | 198.894,00 |
| 14.05.2026 | 144,00 | 144,29 | 139,77 | 142,83 | -0,19% | 193.497,00 |
| 13.05.2026 | 139,44 | 143,57 | 136,95 | 143,10 | 3,37% | 177.317,00 |
| 12.05.2026 | 137,00 | 139,15 | 133,31 | 138,43 | -0,06% | 246.219,00 |
| 11.05.2026 | 141,80 | 142,57 | 137,42 | 138,52 | -1,52% | 322.744,00 |
| 08.05.2026 | 138,34 | 141,63 | 138,18 | 140,66 | 2,48% | 137.324,00 |
| 07.05.2026 | 142,99 | 144,46 | 135,94 | 137,26 | -2,37% | 270.287,00 |
| 06.05.2026 | 138,68 | 143,81 | 136,53 | 140,59 | 1,74% | 510.285,00 |
| 05.05.2026 | 136,23 | 138,87 | 133,75 | 138,18 | 2,36% | 202.968,00 |
| 04.05.2026 | 134,28 | 135,12 | 132,12 | 135,00 | 0,42% | 259.722,00 |
| 01.05.2026 | 135,76 | 137,94 | 133,89 | 134,44 | -0,97% | 203.764,00 |
| 30.04.2026 | 128,52 | 136,14 | 127,33 | 135,75 | 6,60% | 361.284,00 |
| 29.04.2026 | 131,40 | 132,44 | 123,45 | 127,35 | -1,60% | 507.641,00 |
| 28.04.2026 | 131,32 | 133,69 | 127,84 | 129,42 | -2,32% | 467.615,00 |
| 27.04.2026 | 131,94 | 132,73 | 128,69 | 132,50 | 0,79% | 391.947,00 |
| 24.04.2026 | 129,93 | 133,78 | 127,49 | 131,46 | 2,37% | 173.182,00 |
| 23.04.2026 | 122,88 | 131,76 | 122,88 | 128,42 | 6,38% | 392.682,00 |
| 22.04.2026 | 124,81 | 125,50 | 120,69 | 120,72 | -2,24% | 326.210,00 |
| 21.04.2026 | 125,38 | 127,67 | 122,39 | 123,48 | -1,00% | 256.711,00 |
| 20.04.2026 | 122,54 | 125,15 | 122,34 | 124,73 | 1,95% | 121.108,00 |
| 17.04.2026 | 120,00 | 122,58 | 120,00 | 122,34 | 2,82% | 303.291,00 |
| 16.04.2026 | 117,58 | 118,98 | 117,11 | 118,98 | 1,00% | 148.811,00 |
| 15.04.2026 | 117,03 | 117,80 | 115,13 | 117,80 | -0,14% | 123.368,00 |
| 14.04.2026 | 119,14 | 120,00 | 116,57 | 117,97 | -0,91% | 139.065,00 |
| 13.04.2026 | 117,84 | 119,37 | 116,32 | 119,05 | 0,92% | 146.629,00 |
| 10.04.2026 | 116,54 | 118,79 | 115,32 | 117,96 | 2,09% | 178.411,00 |
| 09.04.2026 | 113,92 | 116,89 | 113,08 | 115,55 | 1,31% | 112.866,00 |
| 08.04.2026 | 111,07 | 114,68 | 108,76 | 114,06 | 6,11% | 263.337,00 |
| 07.04.2026 | 106,64 | 107,66 | 104,55 | 107,49 | 1,60% | 188.165,00 |
| 06.04.2026 | 105,48 | 106,70 | 103,66 | 105,80 | 0,28% | 139.996,00 |
| 02.04.2026 | 104,62 | 106,30 | 103,89 | 105,50 | -0,51% | 245.775,00 |
| 01.04.2026 | 108,23 | 109,39 | 105,33 | 106,04 | -1,20% | 156.139,00 |
| 31.03.2026 | 107,24 | 109,61 | 106,00 | 107,33 | 1,25% | 91.868,00 |
| 30.03.2026 | 110,57 | 110,57 | 105,36 | 106,00 | -3,05% | 106.176,00 |
| 27.03.2026 | 108,22 | 110,00 | 106,84 | 109,33 | 0,04% | 162.133,00 |
| 26.03.2026 | 109,48 | 110,72 | 107,75 | 109,29 | -0,38% | 154.147,00 |
| 25.03.2026 | 106,06 | 109,85 | 104,23 | 109,71 | 5,00% | 223.881,00 |
| 24.03.2026 | 102,40 | 105,22 | 101,57 | 104,49 | 2,04% | 176.321,00 |
| 23.03.2026 | 99,72 | 103,19 | 99,48 | 102,40 | 3,88% | 195.327,00 |
| 20.03.2026 | 101,78 | 102,51 | 97,06 | 98,58 | -3,76% | 322.420,00 |
| 19.03.2026 | 98,78 | 103,34 | 98,78 | 102,43 | 1,68% | 143.337,00 |
| 18.03.2026 | 102,17 | 104,09 | 99,92 | 100,74 | -0,27% | 189.498,00 |
| 17.03.2026 | 104,05 | 104,06 | 98,86 | 101,01 | -0,80% | 273.749,00 |