548,295$
-2,92%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 562,78 | 565,17 | 547,29 | 548,23 | -2,93% | 581.284,00 |
| 14.11.2024 | 573,73 | 573,73 | 563,82 | 564,77 | -1,13% | 549.684,00 |
| 13.11.2024 | 561,21 | 574,13 | 561,21 | 571,20 | 1,14% | 372.104,00 |
| 12.11.2024 | 564,09 | 565,98 | 559,71 | 564,77 | -0,07% | 539.937,00 |
| 11.11.2024 | 567,76 | 573,92 | 564,86 | 565,14 | -0,44% | 388.018,00 |
| 08.11.2024 | 575,00 | 575,00 | 566,41 | 567,62 | -0,81% | 391.881,00 |
| 07.11.2024 | 565,82 | 573,72 | 563,04 | 572,26 | 1,35% | 580.229,00 |
| 06.11.2024 | 550,82 | 567,94 | 544,16 | 564,66 | 4,05% | 678.383,00 |
| 05.11.2024 | 543,65 | 545,61 | 539,83 | 542,70 | 0,12% | 422.232,00 |
| 04.11.2024 | 542,03 | 542,25 | 533,31 | 542,05 | 0,21% | 324.226,00 |
| 01.11.2024 | 536,60 | 542,64 | 536,10 | 540,91 | 0,59% | 510.787,00 |
| 31.10.2024 | 547,23 | 547,78 | 537,51 | 537,73 | -1,74% | 566.973,00 |
| 30.10.2024 | 548,46 | 551,94 | 543,55 | 547,23 | -0,29% | 626.476,00 |
| 29.10.2024 | 543,67 | 553,08 | 541,97 | 548,81 | 0,68% | 424.832,00 |
| 28.10.2024 | 543,00 | 545,78 | 541,00 | 545,13 | 0,58% | 282.834,00 |
| 25.10.2024 | 546,60 | 547,33 | 540,00 | 542,00 | -0,02% | 535.306,00 |
| 24.10.2024 | 543,71 | 550,67 | 542,00 | 542,10 | -0,15% | 369.927,00 |
| 23.10.2024 | 550,00 | 550,00 | 535,00 | 542,94 | -1,66% | 718.792,00 |
| 22.10.2024 | 555,24 | 556,01 | 550,73 | 552,10 | -0,84% | 519.078,00 |
| 21.10.2024 | 555,81 | 558,47 | 551,14 | 556,80 | -0,15% | 422.025,00 |
| 18.10.2024 | 563,74 | 565,78 | 557,20 | 557,62 | -1,09% | 320.490,00 |
| 17.10.2024 | 563,62 | 566,47 | 560,13 | 563,74 | 0,51% | 411.544,00 |
| 16.10.2024 | 552,53 | 561,60 | 549,65 | 560,86 | 0,80% | 365.296,00 |
| 15.10.2024 | 554,92 | 561,31 | 553,48 | 556,39 | 0,46% | 381.588,00 |
| 14.10.2024 | 554,09 | 555,00 | 551,05 | 553,83 | 0,41% | 271.963,00 |
| 11.10.2024 | 540,26 | 552,31 | 539,22 | 551,55 | 2,23% | 843.484,00 |
| 10.10.2024 | 544,72 | 545,33 | 539,27 | 539,50 | -1,18% | 577.098,00 |
| 09.10.2024 | 543,75 | 550,18 | 539,67 | 545,93 | 0,55% | 512.312,00 |
| 08.10.2024 | 537,12 | 543,45 | 535,66 | 542,97 | 0,97% | 309.215,00 |
| 07.10.2024 | 540,15 | 541,53 | 537,35 | 537,78 | -1,30% | 388.850,00 |
| 04.10.2024 | 552,05 | 552,05 | 542,74 | 544,86 | -0,68% | 316.603,00 |
| 03.10.2024 | 549,00 | 552,64 | 545,04 | 548,59 | -0,50% | 623.454,00 |
| 02.10.2024 | 549,37 | 552,21 | 545,90 | 551,37 | 0,57% | 367.022,00 |
| 01.10.2024 | 556,60 | 556,60 | 546,57 | 548,27 | -1,47% | 446.016,00 |
| 30.09.2024 | 554,19 | 558,05 | 549,34 | 556,44 | 0,48% | 593.427,00 |
| 27.09.2024 | 553,13 | 558,05 | 552,26 | 553,80 | 0,24% | 310.497,00 |
| 26.09.2024 | 551,16 | 553,33 | 549,65 | 552,50 | 0,75% | 415.295,00 |
| 25.09.2024 | 552,00 | 553,08 | 547,30 | 548,36 | -0,65% | 401.828,00 |
| 24.09.2024 | 556,73 | 556,73 | 550,80 | 551,96 | -1,04% | 357.541,00 |
| 23.09.2024 | 559,95 | 560,02 | 556,84 | 557,75 | -0,05% | 349.638,00 |
| 20.09.2024 | 554,61 | 562,14 | 552,41 | 558,04 | -0,50% | 1.507.097,00 |
| 19.09.2024 | 558,87 | 561,77 | 556,08 | 560,86 | 1,99% | 521.362,00 |
| 18.09.2024 | 551,65 | 554,38 | 546,22 | 549,93 | -0,34% | 281.337,00 |
| 17.09.2024 | 556,71 | 558,15 | 550,62 | 551,83 | -0,85% | 297.613,00 |
| 16.09.2024 | 554,99 | 557,58 | 552,25 | 556,56 | 0,86% | 241.095,00 |
| 13.09.2024 | 551,87 | 555,66 | 551,29 | 551,84 | 0,08% | 297.860,00 |
| 12.09.2024 | 550,51 | 551,53 | 544,51 | 551,39 | 0,28% | 354.436,00 |
| 11.09.2024 | 550,28 | 550,57 | 537,93 | 549,84 | -0,45% | 385.673,00 |
| 10.09.2024 | 556,54 | 556,54 | 548,00 | 552,33 | -0,20% | 314.353,00 |
| 09.09.2024 | 549,88 | 554,84 | 549,88 | 553,46 | 1,04% | 309.612,00 |
| 06.09.2024 | 555,31 | 557,89 | 546,77 | 547,76 | -1,31% | 409.418,00 |
| 05.09.2024 | 555,35 | 557,25 | 550,03 | 555,04 | -0,62% | 315.729,00 |
| 04.09.2024 | 552,25 | 559,59 | 551,66 | 558,51 | 1,11% | 397.299,00 |
| 03.09.2024 | 553,29 | 558,14 | 549,80 | 552,36 | -0,37% | 427.308,00 |
| 30.08.2024 | 557,38 | 557,38 | 549,03 | 554,41 | 0,11% | 407.562,00 |
| 29.08.2024 | 555,34 | 560,00 | 552,97 | 553,82 | 0,63% | 278.691,00 |
| 28.08.2024 | 552,16 | 554,61 | 549,08 | 550,33 | -0,16% | 304.054,00 |
| 27.08.2024 | 543,31 | 551,71 | 543,31 | 551,20 | 0,82% | 341.622,00 |
| 26.08.2024 | 547,94 | 552,33 | 545,34 | 546,73 | -0,20% | 330.268,00 |
| 23.08.2024 | 550,16 | 550,67 | 542,77 | 547,82 | 0,33% | 392.340,00 |
| 22.08.2024 | 552,58 | 554,50 | 545,01 | 546,01 | -0,99% | 456.416,00 |
| 21.08.2024 | 549,94 | 551,91 | 547,39 | 551,48 | 0,74% | 324.374,00 |
| 20.08.2024 | 550,42 | 551,87 | 544,83 | 547,45 | -0,44% | 266.834,00 |
| 19.08.2024 | 547,62 | 550,58 | 546,12 | 549,88 | 0,25% | 273.977,00 |
| 16.08.2024 | 548,45 | 549,80 | 545,36 | 548,50 | 0,35% | 389.768,00 |
| 15.08.2024 | 535,24 | 549,07 | 532,49 | 546,57 | 3,52% | 608.002,00 |
| 14.08.2024 | 524,23 | 528,38 | 523,70 | 528,00 | 0,57% | 272.638,00 |
| 13.08.2024 | 520,07 | 525,16 | 518,87 | 525,02 | 0,95% | 388.510,00 |
| 12.08.2024 | 524,51 | 526,24 | 519,23 | 520,07 | -1,27% | 298.972,00 |
| 09.08.2024 | 521,23 | 527,79 | 517,97 | 526,78 | 0,78% | 300.107,00 |
| 08.08.2024 | 518,97 | 525,78 | 516,38 | 522,72 | 1,53% | 347.142,00 |
| 07.08.2024 | 524,91 | 527,13 | 514,79 | 514,83 | -0,64% | 465.791,00 |
| 06.08.2024 | 520,50 | 529,23 | 517,92 | 518,14 | 0,12% | 596.883,00 |
| 05.08.2024 | 571,19 | 571,19 | 515,88 | 517,53 | -3,45% | 934.563,00 |
| 02.08.2024 | 546,90 | 548,01 | 532,07 | 536,03 | -1,60% | 739.991,00 |
| 01.08.2024 | 544,45 | 549,15 | 537,85 | 544,75 | 0,00% | 440.983,00 |
| 31.07.2024 | 548,00 | 550,26 | 543,00 | 544,75 | -0,01% | 560.536,00 |
| 30.07.2024 | 546,52 | 551,50 | 541,66 | 544,80 | -0,16% | 327.047,00 |
| 29.07.2024 | 549,08 | 555,95 | 542,64 | 545,69 | -0,52% | 400.635,00 |
| 26.07.2024 | 550,65 | 553,55 | 542,27 | 548,53 | 1,41% | 777.957,00 |
| 25.07.2024 | 541,13 | 548,19 | 534,61 | 540,89 | 1,67% | 1.094.747,00 |
| 24.07.2024 | 546,00 | 546,00 | 520,44 | 532,01 | -7,36% | 2.064.398,00 |
| 23.07.2024 | 577,50 | 579,10 | 573,48 | 574,27 | -0,40% | 430.783,00 |
| 22.07.2024 | 570,82 | 577,23 | 570,25 | 576,55 | 1,63% | 505.296,00 |
| 19.07.2024 | 572,75 | 575,00 | 564,35 | 567,31 | -0,68% | 459.205,00 |
| 18.07.2024 | 571,27 | 573,17 | 567,85 | 571,19 | -0,02% | 352.235,00 |
| 17.07.2024 | 570,04 | 574,29 | 566,58 | 571,33 | 0,75% | 661.678,00 |
| 16.07.2024 | 559,16 | 567,42 | 558,36 | 567,07 | 1,34% | 405.658,00 |
| 15.07.2024 | 557,88 | 560,68 | 554,29 | 559,55 | 0,21% | 566.546,00 |
| 12.07.2024 | 558,96 | 561,75 | 557,01 | 558,38 | 0,42% | 400.690,00 |
| 11.07.2024 | 553,18 | 558,16 | 553,18 | 556,03 | 0,54% | 436.431,00 |
| 10.07.2024 | 551,26 | 553,06 | 549,46 | 553,06 | 0,47% | 443.671,00 |
| 09.07.2024 | 557,67 | 557,67 | 549,24 | 550,47 | -1,14% | 348.687,00 |
| 08.07.2024 | 558,63 | 559,81 | 553,57 | 556,80 | -1,02% | 315.266,00 |
| 05.07.2024 | 558,32 | 563,06 | 556,10 | 562,56 | 0,38% | 324.764,00 |
| 03.07.2024 | 563,15 | 564,34 | 559,03 | 560,45 | -0,47% | 284.848,00 |
| 02.07.2024 | 564,14 | 567,54 | 561,25 | 563,11 | 0,09% | 503.655,00 |
| 01.07.2024 | 567,11 | 568,55 | 560,63 | 562,63 | -0,18% | 360.351,00 |
| 28.06.2024 | 561,97 | 569,50 | 559,94 | 563,66 | 0,28% | 742.921,00 |
| 27.06.2024 | 560,08 | 565,43 | 556,93 | 562,06 | 0,87% | 435.646,00 |