443,447$
0,59%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.09.2025 | 500,22 | 501,14 | 494,78 | 500,96 | 0,33% | 729.209,00 |
| 26.09.2025 | 495,22 | 500,32 | 494,08 | 499,31 | 0,86% | 560.937,00 |
| 25.09.2025 | 506,22 | 506,82 | 492,25 | 495,03 | -2,11% | 949.397,00 |
| 24.09.2025 | 503,49 | 507,33 | 502,37 | 505,68 | 0,34% | 765.695,00 |
| 23.09.2025 | 507,39 | 508,74 | 502,15 | 503,99 | -1,11% | 1.097.937,00 |
| 22.09.2025 | 501,50 | 510,46 | 501,45 | 509,63 | 0,99% | 665.375,00 |
| 19.09.2025 | 508,51 | 509,47 | 502,95 | 504,62 | -0,86% | 1.437.868,00 |
| 18.09.2025 | 509,65 | 513,12 | 507,61 | 509,01 | -0,13% | 736.959,00 |
| 17.09.2025 | 504,38 | 517,44 | 503,74 | 509,65 | 1,43% | 940.796,00 |
| 16.09.2025 | 505,00 | 506,26 | 499,00 | 502,44 | -0,55% | 1.871.724,00 |
| 15.09.2025 | 512,53 | 514,39 | 504,26 | 505,23 | -1,42% | 689.115,00 |
| 12.09.2025 | 515,58 | 517,16 | 512,04 | 512,53 | -0,94% | 615.448,00 |
| 11.09.2025 | 514,00 | 519,20 | 513,00 | 517,38 | 0,81% | 849.768,00 |
| 10.09.2025 | 519,44 | 519,44 | 509,13 | 513,23 | -1,24% | 1.117.909,00 |
| 09.09.2025 | 521,69 | 524,90 | 518,47 | 519,67 | -0,72% | 968.962,00 |
| 08.09.2025 | 519,10 | 524,07 | 517,51 | 523,43 | 0,96% | 1.085.960,00 |
| 05.09.2025 | 530,00 | 530,00 | 516,78 | 518,44 | -1,65% | 700.588,00 |
| 04.09.2025 | 523,09 | 527,22 | 521,32 | 527,12 | 0,57% | 441.627,00 |
| 03.09.2025 | 517,28 | 524,68 | 517,28 | 524,13 | 0,99% | 713.035,00 |
| 02.09.2025 | 524,09 | 525,01 | 516,25 | 518,99 | -1,39% | 681.104,00 |
| 29.08.2025 | 529,50 | 532,18 | 524,10 | 526,31 | -0,05% | 872.087,00 |
| 28.08.2025 | 528,21 | 528,83 | 524,88 | 526,59 | -0,39% | 794.020,00 |
| 27.08.2025 | 525,31 | 529,84 | 523,49 | 528,66 | 0,80% | 656.999,00 |
| 26.08.2025 | 529,00 | 531,09 | 522,34 | 524,45 | -1,10% | 752.668,00 |
| 25.08.2025 | 535,90 | 536,57 | 529,26 | 530,29 | -1,22% | 571.040,00 |
| 22.08.2025 | 529,75 | 538,21 | 528,01 | 536,84 | 1,88% | 673.668,00 |
| 21.08.2025 | 537,37 | 540,34 | 526,66 | 526,94 | -2,51% | 1.191.411,00 |
| 20.08.2025 | 536,27 | 544,94 | 533,39 | 540,52 | 1,49% | 1.337.557,00 |
| 19.08.2025 | 532,28 | 538,03 | 531,00 | 532,59 | 0,06% | 762.761,00 |
| 18.08.2025 | 529,99 | 533,98 | 529,99 | 532,28 | 0,50% | 735.569,00 |
| 15.08.2025 | 523,63 | 530,62 | 523,19 | 529,64 | 0,89% | 697.650,00 |
| 14.08.2025 | 523,55 | 526,10 | 518,10 | 524,96 | 0,47% | 889.987,00 |
| 13.08.2025 | 521,42 | 523,96 | 514,05 | 522,53 | 0,58% | 1.105.849,00 |
| 12.08.2025 | 527,77 | 529,95 | 518,22 | 519,50 | -1,51% | 844.943,00 |
| 11.08.2025 | 534,38 | 536,96 | 525,77 | 527,48 | -1,29% | 504.937,00 |
| 08.08.2025 | 536,71 | 538,83 | 531,60 | 534,38 | -0,43% | 358.734,00 |
| 07.08.2025 | 546,03 | 546,52 | 535,32 | 536,71 | -0,95% | 423.341,00 |
| 06.08.2025 | 539,83 | 542,21 | 535,88 | 541,84 | 0,73% | 493.872,00 |
| 05.08.2025 | 549,24 | 549,24 | 537,36 | 537,93 | -1,55% | 668.792,00 |
| 04.08.2025 | 543,04 | 547,14 | 542,05 | 546,42 | 0,80% | 473.791,00 |
| 01.08.2025 | 551,10 | 551,11 | 539,91 | 542,11 | -1,51% | 497.000,00 |
| 31.07.2025 | 550,68 | 556,23 | 549,00 | 550,40 | -0,35% | 708.140,00 |
| 30.07.2025 | 563,58 | 564,68 | 549,95 | 552,34 | -1,90% | 666.592,00 |
| 29.07.2025 | 561,70 | 563,33 | 556,19 | 563,06 | 0,72% | 695.805,00 |
| 28.07.2025 | 561,62 | 564,16 | 558,76 | 559,03 | -0,71% | 439.750,00 |
| 25.07.2025 | 560,70 | 563,41 | 557,11 | 563,03 | 0,48% | 278.462,00 |
| 24.07.2025 | 556,54 | 562,86 | 554,21 | 560,36 | 0,60% | 544.540,00 |
| 23.07.2025 | 563,85 | 566,24 | 556,41 | 557,02 | -1,21% | 885.403,00 |
| 22.07.2025 | 554,16 | 564,63 | 551,42 | 563,84 | 2,16% | 812.455,00 |
| 21.07.2025 | 549,62 | 555,94 | 535,70 | 551,91 | 1,31% | 914.233,00 |
| 18.07.2025 | 549,52 | 549,52 | 540,40 | 544,79 | -0,29% | 642.430,00 |
| 17.07.2025 | 543,28 | 546,99 | 543,28 | 546,35 | 0,21% | 461.009,00 |
| 16.07.2025 | 545,59 | 548,95 | 541,90 | 545,23 | 0,08% | 669.576,00 |
| 15.07.2025 | 548,42 | 551,02 | 544,78 | 544,82 | -0,64% | 669.080,00 |
| 14.07.2025 | 546,02 | 548,58 | 541,20 | 548,33 | 0,16% | 545.778,00 |
| 11.07.2025 | 549,83 | 551,97 | 545,75 | 547,46 | -0,43% | 742.977,00 |
| 10.07.2025 | 553,59 | 555,88 | 544,67 | 549,80 | -1,58% | 944.922,00 |
| 09.07.2025 | 566,00 | 571,36 | 551,51 | 558,64 | -1,05% | 861.904,00 |
| 08.07.2025 | 564,45 | 569,34 | 562,19 | 564,59 | -0,25% | 699.366,00 |
| 07.07.2025 | 573,00 | 575,77 | 565,32 | 566,00 | -1,22% | 651.882,00 |
| 03.07.2025 | 569,95 | 574,81 | 568,73 | 573,00 | 1,22% | 243.956,00 |