335,674$
1,11%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 330,26 | 337,63 | 330,26 | 335,79 | 1,14% | 2.482.719,00 |
| 19.02.2026 | 329,49 | 335,00 | 328,29 | 332,00 | 1,34% | 1.753.497,00 |
| 18.02.2026 | 316,73 | 328,80 | 313,74 | 327,60 | 3,83% | 2.136.331,00 |
| 17.02.2026 | 321,72 | 323,39 | 313,07 | 315,53 | -1,83% | 1.808.481,00 |
| 13.02.2026 | 319,85 | 325,61 | 318,01 | 321,41 | 0,50% | 1.640.577,00 |
| 12.02.2026 | 334,47 | 335,01 | 317,67 | 319,82 | -4,19% | 2.736.053,00 |
| 11.02.2026 | 347,20 | 347,64 | 331,22 | 333,80 | -4,31% | 2.433.747,00 |
| 10.02.2026 | 350,46 | 354,97 | 345,25 | 348,84 | -0,82% | 1.776.080,00 |
| 09.02.2026 | 357,21 | 358,48 | 349,02 | 351,71 | -2,96% | 1.966.489,00 |
| 06.02.2026 | 353,46 | 363,54 | 351,00 | 362,42 | 3,25% | 1.945.708,00 |
| 05.02.2026 | 358,86 | 365,21 | 349,57 | 351,00 | -2,42% | 2.827.418,00 |
| 04.02.2026 | 346,14 | 361,16 | 346,14 | 359,71 | 3,12% | 2.805.558,00 |
| 03.02.2026 | 362,80 | 364,36 | 343,92 | 348,82 | -6,38% | 3.248.588,00 |
| 02.02.2026 | 372,79 | 375,56 | 369,85 | 372,61 | 0,37% | 2.476.445,00 |
| 30.01.2026 | 362,27 | 371,59 | 360,00 | 371,23 | 1,71% | 3.072.328,00 |
| 29.01.2026 | 355,68 | 365,66 | 353,35 | 365,00 | 1,28% | 2.487.456,00 |
| 28.01.2026 | 367,96 | 368,20 | 356,01 | 360,37 | -2,41% | 2.940.727,00 |
| 27.01.2026 | 368,50 | 382,86 | 345,93 | 369,27 | -9,64% | 5.077.749,00 |
| 26.01.2026 | 409,32 | 413,00 | 407,32 | 408,67 | 0,26% | 1.524.365,00 |
| 23.01.2026 | 406,02 | 412,10 | 403,73 | 407,61 | 0,03% | 1.712.315,00 |
| 22.01.2026 | 404,02 | 410,00 | 402,97 | 407,48 | 0,70% | 1.302.943,00 |
| 21.01.2026 | 403,76 | 406,36 | 399,09 | 404,66 | 0,22% | 1.415.115,00 |
| 20.01.2026 | 412,45 | 414,32 | 400,20 | 403,76 | -2,80% | 1.483.553,00 |
| 19.01.2026 | 415,32 | 415,62 | 414,78 | 415,40 | -0,18% | - |
| 16.01.2026 | 412,41 | 416,74 | 407,03 | 416,14 | 0,46% | 1.421.422,00 |
| 15.01.2026 | 423,74 | 424,05 | 412,33 | 414,25 | -2,35% | 1.774.254,00 |
| 14.01.2026 | 424,06 | 428,93 | 421,48 | 424,20 | -0,51% | 822.955,00 |
| 13.01.2026 | 430,37 | 431,17 | 420,42 | 426,36 | -1,39% | 796.657,00 |
| 12.01.2026 | 433,57 | 434,79 | 430,81 | 432,39 | -0,56% | 639.180,00 |
| 09.01.2026 | 433,42 | 437,16 | 431,81 | 434,81 | 0,08% | 612.481,00 |
| 08.01.2026 | 433,12 | 439,29 | 432,29 | 434,47 | -0,72% | 752.298,00 |
| 07.01.2026 | 436,54 | 440,00 | 433,96 | 437,60 | 0,24% | 894.955,00 |
| 06.01.2026 | 430,00 | 437,38 | 430,00 | 436,54 | 1,13% | 774.418,00 |
| 05.01.2026 | 429,94 | 436,31 | 427,89 | 431,66 | -0,66% | 1.189.381,00 |
| 02.01.2026 | 444,73 | 445,00 | 428,19 | 434,54 | -2,38% | 914.348,00 |
| 31.12.2025 | 450,40 | 451,53 | 444,53 | 445,13 | -1,10% | 507.466,00 |
| 30.12.2025 | 449,73 | 452,28 | 449,38 | 450,08 | -0,17% | 430.857,00 |
| 29.12.2025 | 450,83 | 452,78 | 449,42 | 450,84 | 0,00% | 528.443,00 |
| 26.12.2025 | 450,56 | 451,60 | 449,20 | 450,83 | -0,08% | 283.613,00 |
| 24.12.2025 | 447,91 | 451,69 | 446,87 | 451,18 | 0,41% | 233.689,00 |
| 23.12.2025 | 449,14 | 449,44 | 446,02 | 449,34 | 0,02% | 598.752,00 |
| 22.12.2025 | 443,34 | 450,58 | 442,00 | 449,25 | 0,96% | 742.950,00 |
| 19.12.2025 | 449,63 | 451,03 | 443,65 | 444,99 | -1,23% | 2.952.724,00 |
| 18.12.2025 | 449,06 | 454,80 | 446,81 | 450,51 | -0,38% | 2.344.111,00 |
| 17.12.2025 | 442,49 | 453,84 | 441,04 | 452,24 | 1,91% | 2.056.924,00 |
| 16.12.2025 | 442,42 | 445,92 | 439,89 | 443,78 | 0,04% | 1.351.996,00 |
| 15.12.2025 | 447,66 | 448,86 | 439,83 | 443,60 | -0,51% | 1.915.411,00 |
| 12.12.2025 | 445,84 | 450,35 | 445,15 | 445,86 | 0,00% | 1.765.581,00 |
| 11.12.2025 | 442,50 | 449,69 | 441,76 | 445,84 | 0,80% | 954.915,00 |
| 10.12.2025 | 440,38 | 445,07 | 439,41 | 442,28 | 0,37% | 1.175.871,00 |
| 09.12.2025 | 446,13 | 449,06 | 439,25 | 440,64 | -1,36% | 759.556,00 |
| 08.12.2025 | 448,36 | 449,76 | 445,75 | 446,71 | -0,19% | 801.692,00 |
| 05.12.2025 | 444,08 | 449,70 | 443,97 | 447,56 | 0,63% | 802.228,00 |
| 04.12.2025 | 445,91 | 448,14 | 442,64 | 444,78 | -0,25% | 609.117,00 |
| 03.12.2025 | 439,96 | 446,29 | 439,96 | 445,89 | 0,39% | 566.000,00 |
| 02.12.2025 | 445,32 | 446,05 | 440,81 | 444,15 | 0,13% | 706.439,00 |
| 01.12.2025 | 444,46 | 446,26 | 441,80 | 443,58 | -0,59% | 884.212,00 |
| 28.11.2025 | 447,96 | 449,80 | 446,00 | 446,22 | 0,03% | 328.339,00 |
| 26.11.2025 | 445,74 | 448,18 | 443,73 | 446,08 | -0,07% | 532.479,00 |
| 25.11.2025 | 440,61 | 447,30 | 439,39 | 446,41 | 1,54% | 756.112,00 |
| 24.11.2025 | 442,57 | 445,97 | 438,73 | 439,64 | -0,93% | 1.453.113,00 |
| 21.11.2025 | 440,94 | 449,79 | 440,94 | 443,75 | 0,66% | 1.084.973,00 |
| 20.11.2025 | 448,45 | 448,45 | 440,15 | 440,86 | -0,88% | 774.291,00 |
| 19.11.2025 | 442,07 | 445,58 | 437,40 | 444,78 | 0,08% | 1.021.087,00 |
| 18.11.2025 | 443,40 | 448,64 | 442,23 | 444,41 | 0,12% | 1.071.056,00 |
| 17.11.2025 | 448,66 | 449,97 | 443,50 | 443,88 | -1,25% | 652.199,00 |
| 14.11.2025 | 446,89 | 451,05 | 441,38 | 449,50 | 0,39% | 874.862,00 |
| 13.11.2025 | 453,47 | 454,66 | 446,86 | 447,75 | -1,64% | 859.491,00 |
| 12.11.2025 | 443,30 | 455,80 | 441,03 | 455,20 | 2,69% | 923.652,00 |
| 11.11.2025 | 448,79 | 449,39 | 441,29 | 443,27 | -1,46% | 772.964,00 |
| 10.11.2025 | 445,00 | 451,98 | 441,84 | 449,82 | 0,62% | 821.790,00 |
| 07.11.2025 | 444,97 | 448,85 | 443,77 | 447,05 | 0,58% | 769.738,00 |
| 06.11.2025 | 443,56 | 447,32 | 440,95 | 444,48 | -0,30% | 991.286,00 |
| 05.11.2025 | 446,13 | 451,41 | 444,36 | 445,83 | -0,77% | 1.076.111,00 |
| 04.11.2025 | 450,11 | 451,45 | 444,57 | 449,31 | 0,17% | 1.193.602,00 |
| 03.11.2025 | 447,54 | 448,84 | 437,37 | 448,54 | 0,54% | 1.440.212,00 |
| 31.10.2025 | 439,08 | 448,00 | 435,42 | 446,15 | 0,62% | 1.164.854,00 |
| 30.10.2025 | 446,31 | 453,03 | 442,69 | 443,40 | -0,65% | 1.443.281,00 |
| 29.10.2025 | 451,58 | 454,78 | 444,13 | 446,28 | -2,17% | 1.657.931,00 |
| 28.10.2025 | 463,73 | 464,98 | 455,71 | 456,16 | -1,63% | 1.500.539,00 |
| 27.10.2025 | 476,52 | 476,52 | 458,92 | 463,73 | -3,15% | 1.631.106,00 |
| 24.10.2025 | 482,59 | 483,36 | 474,80 | 478,80 | -0,23% | 1.059.278,00 |
| 23.10.2025 | 470,36 | 480,64 | 459,51 | 479,91 | -5,71% | 2.230.249,00 |
| 22.10.2025 | 510,98 | 519,10 | 508,57 | 508,95 | -1,08% | 1.147.927,00 |
| 21.10.2025 | 507,28 | 517,50 | 505,89 | 514,52 | 1,71% | 622.343,00 |
| 20.10.2025 | 504,51 | 506,97 | 501,52 | 505,89 | 0,31% | 887.184,00 |
| 17.10.2025 | 501,76 | 504,67 | 498,95 | 504,34 | 0,85% | - |
| 16.10.2025 | 500,17 | 503,33 | 497,57 | 500,08 | 0,07% | 836.858,00 |
| 15.10.2025 | 507,80 | 515,57 | 499,16 | 499,73 | -2,74% | 1.057.482,00 |
| 14.10.2025 | 508,40 | 515,32 | 506,79 | 513,82 | 0,21% | 712.829,00 |
| 13.10.2025 | 507,35 | 513,85 | 504,11 | 512,73 | 0,73% | 731.376,00 |
| 10.10.2025 | 520,72 | 520,85 | 503,90 | 509,00 | -1,75% | 1.290.927,00 |
| 09.10.2025 | 519,90 | 520,05 | 511,45 | 518,07 | -0,37% | 776.956,00 |
| 08.10.2025 | 512,13 | 521,28 | 509,45 | 520,00 | 1,85% | 1.513.256,00 |
| 07.10.2025 | 505,84 | 511,02 | 503,64 | 510,57 | 0,71% | 1.019.471,00 |
| 06.10.2025 | 501,90 | 507,36 | 497,12 | 506,99 | 1,41% | 1.210.328,00 |
| 03.10.2025 | 497,27 | 504,91 | 497,27 | 499,95 | 0,47% | 1.075.544,00 |
| 02.10.2025 | 495,44 | 500,29 | 495,44 | 497,59 | -0,08% | 881.239,00 |
| 01.10.2025 | 499,26 | 504,00 | 495,55 | 497,97 | -0,14% | 969.092,00 |
| 30.09.2025 | 500,45 | 502,08 | 495,81 | 498,69 | -0,45% | 804.827,00 |