85,910$
-4,11%
Echtzeit-Aktienkurs Rogers Corp
Bid:
Ask:
Aktienkurse zur Rogers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 90,40 | 90,40 | 84,75 | 85,87 | -4,15% | 227.608,00 |
| 20.02.2025 | 88,99 | 98,61 | 88,05 | 89,59 | -0,32% | 318.270,00 |
| 19.02.2025 | 90,88 | 90,88 | 89,01 | 89,88 | -1,00% | 284.101,00 |
| 18.02.2025 | 87,84 | 91,26 | 87,84 | 90,79 | 1,62% | 150.802,00 |
| 14.02.2025 | 89,18 | 89,74 | 87,17 | 89,34 | 0,20% | 182.716,00 |
| 13.02.2025 | 88,59 | 89,24 | 87,16 | 89,16 | 2,29% | 112.880,00 |
| 12.02.2025 | 87,26 | 87,87 | 85,02 | 87,16 | -1,22% | 221.245,00 |
| 11.02.2025 | 88,32 | 89,49 | 87,78 | 88,24 | -0,29% | 118.546,00 |
| 10.02.2025 | 87,95 | 89,16 | 87,53 | 88,50 | 0,56% | 78.876,00 |
| 07.02.2025 | 90,60 | 90,60 | 86,52 | 88,01 | -2,59% | 119.370,00 |
| 06.02.2025 | 90,94 | 91,24 | 90,03 | 90,35 | -0,30% | 97.499,00 |
| 05.02.2025 | 88,84 | 90,83 | 88,37 | 90,62 | 1,47% | 94.351,00 |
| 04.02.2025 | 88,27 | 89,92 | 87,61 | 89,31 | 1,09% | 112.493,00 |
| 03.02.2025 | 90,83 | 91,00 | 87,27 | 88,35 | -5,05% | 174.702,00 |
| 31.01.2025 | 94,10 | 94,94 | 92,58 | 93,05 | -0,89% | 238.419,00 |
| 30.01.2025 | 94,64 | 95,23 | 93,53 | 93,89 | 0,11% | 138.988,00 |
| 29.01.2025 | 95,93 | 96,47 | 93,60 | 93,79 | -3,17% | 101.670,00 |
| 28.01.2025 | 97,60 | 97,60 | 94,80 | 96,86 | -0,51% | 66.251,00 |
| 27.01.2025 | 99,17 | 99,63 | 96,48 | 97,36 | -2,50% | 101.880,00 |
| 24.01.2025 | 96,70 | 100,15 | 96,70 | 99,86 | 2,53% | 100.074,00 |
| 23.01.2025 | 97,21 | 98,85 | 95,71 | 97,40 | -1,14% | 138.075,00 |
| 22.01.2025 | 98,41 | 99,44 | 97,73 | 98,52 | 0,60% | 128.213,00 |
| 21.01.2025 | 98,88 | 98,88 | 95,54 | 97,93 | 2,26% | 73.344,00 |
| 17.01.2025 | 96,78 | 97,20 | 95,32 | 95,77 | 0,09% | 94.464,00 |
| 16.01.2025 | 95,47 | 96,13 | 94,48 | 95,68 | -0,25% | 73.179,00 |
| 15.01.2025 | 96,84 | 97,30 | 95,50 | 95,92 | 0,96% | 83.886,00 |
| 14.01.2025 | 95,93 | 95,93 | 93,81 | 95,01 | 0,24% | 97.190,00 |
| 13.01.2025 | 94,80 | 95,86 | 94,16 | 94,78 | -0,64% | 146.787,00 |
| 10.01.2025 | 96,13 | 96,95 | 94,09 | 95,39 | -3,09% | 115.668,00 |
| 08.01.2025 | 99,80 | 99,97 | 97,04 | 98,43 | -2,50% | 85.927,00 |
| 07.01.2025 | 102,51 | 103,35 | 100,41 | 100,95 | -1,68% | 91.854,00 |
| 06.01.2025 | 103,00 | 106,12 | 101,29 | 102,68 | 1,92% | 91.188,00 |
| 03.01.2025 | 99,32 | 101,03 | 98,50 | 100,75 | 1,87% | 126.870,00 |
| 02.01.2025 | 101,87 | 102,61 | 98,28 | 98,90 | -2,67% | 103.132,00 |
| 31.12.2024 | 102,70 | 104,02 | 101,21 | 101,61 | -0,93% | 122.597,00 |
| 30.12.2024 | 103,83 | 104,70 | 101,49 | 102,56 | -1,88% | 98.095,00 |
| 27.12.2024 | 103,50 | 110,00 | 103,15 | 104,52 | 0,44% | 134.114,00 |
| 26.12.2024 | 102,78 | 104,58 | 101,74 | 104,06 | 1,25% | 95.471,00 |
| 24.12.2024 | 100,74 | 102,94 | 100,53 | 102,78 | 1,57% | 39.224,00 |
| 23.12.2024 | 99,65 | 103,58 | 99,65 | 101,19 | 1,24% | 100.489,00 |
| 20.12.2024 | 100,22 | 103,29 | 99,39 | 99,95 | -1,49% | 497.086,00 |
| 19.12.2024 | 101,63 | 103,04 | 100,47 | 101,46 | 0,30% | 153.302,00 |
| 18.12.2024 | 104,58 | 106,25 | 100,39 | 101,16 | -2,78% | 116.935,00 |
| 17.12.2024 | 104,62 | 105,08 | 103,32 | 104,05 | -1,29% | 101.843,00 |
| 16.12.2024 | 105,66 | 106,05 | 103,42 | 105,41 | 0,50% | 84.372,00 |
| 13.12.2024 | 106,01 | 106,47 | 103,02 | 104,89 | -1,71% | 156.717,00 |
| 12.12.2024 | 106,63 | 108,73 | 105,00 | 106,71 | 0,39% | 58.122,00 |
| 11.12.2024 | 107,73 | 108,78 | 105,80 | 106,30 | -1,03% | 87.087,00 |
| 10.12.2024 | 108,51 | 109,37 | 105,34 | 107,41 | -1,37% | 97.809,00 |
| 09.12.2024 | 107,00 | 111,39 | 106,24 | 108,90 | 3,79% | 105.385,00 |
| 06.12.2024 | 105,73 | 106,41 | 103,68 | 104,92 | -0,09% | 104.397,00 |
| 05.12.2024 | 107,17 | 107,51 | 104,13 | 105,01 | -2,00% | 80.034,00 |
| 04.12.2024 | 106,00 | 107,47 | 106,00 | 107,15 | 1,63% | 139.212,00 |
| 03.12.2024 | 106,01 | 106,27 | 103,64 | 105,43 | -0,61% | 109.823,00 |
| 02.12.2024 | 104,00 | 107,35 | 104,00 | 106,08 | 2,41% | 282.703,00 |
| 29.11.2024 | 102,86 | 103,79 | 102,21 | 103,58 | 0,62% | 40.351,00 |
| 27.11.2024 | 103,17 | 105,37 | 102,59 | 102,94 | -0,16% | 69.285,00 |
| 26.11.2024 | 105,05 | 106,21 | 102,93 | 103,11 | -3,51% | 76.852,00 |
| 25.11.2024 | 108,07 | 110,77 | 106,71 | 106,86 | 0,87% | 234.610,00 |
| 22.11.2024 | 105,79 | 106,60 | 105,00 | 105,94 | 1,21% | 87.267,00 |
| 21.11.2024 | 103,47 | 105,43 | 103,11 | 104,67 | 2,04% | 13.129,00 |
| 20.11.2024 | 100,89 | 102,87 | 100,02 | 102,58 | 1,56% | 90.448,00 |
| 19.11.2024 | 102,64 | 103,38 | 100,08 | 101,00 | -2,48% | 151.211,00 |
| 18.11.2024 | 103,50 | 104,73 | 102,54 | 103,57 | -0,07% | 131.639,00 |
| 15.11.2024 | 104,70 | 104,70 | 102,18 | 103,64 | -0,36% | 115.006,00 |
| 14.11.2024 | 103,87 | 104,40 | 101,63 | 104,01 | 0,39% | 196.148,00 |
| 13.11.2024 | 102,78 | 104,60 | 102,49 | 103,61 | 0,76% | 89.253,00 |
| 12.11.2024 | 105,41 | 106,76 | 102,82 | 102,83 | -3,49% | 108.802,00 |
| 11.11.2024 | 109,47 | 109,68 | 106,33 | 106,55 | -2,17% | 176.627,00 |
| 08.11.2024 | 111,93 | 112,14 | 108,04 | 108,91 | -2,74% | 119.234,00 |
| 07.11.2024 | 112,71 | 113,29 | 110,83 | 111,98 | -0,57% | 120.471,00 |
| 06.11.2024 | 110,50 | 114,05 | 108,04 | 112,62 | 8,48% | 237.309,00 |
| 05.11.2024 | 101,16 | 104,02 | 101,16 | 103,82 | 1,91% | 129.549,00 |
| 04.11.2024 | 102,48 | 104,60 | 101,56 | 101,87 | -0,86% | 132.663,00 |
| 01.11.2024 | 100,34 | 102,77 | 99,21 | 102,75 | 2,46% | 127.540,00 |
| 31.10.2024 | 104,80 | 105,17 | 100,21 | 100,28 | -3,89% | 169.667,00 |
| 30.10.2024 | 103,47 | 106,29 | 103,47 | 104,34 | 0,76% | 96.390,00 |
| 29.10.2024 | 102,64 | 104,22 | 101,84 | 103,55 | 0,63% | 126.146,00 |
| 28.10.2024 | 101,76 | 104,15 | 101,17 | 102,90 | 1,56% | 179.283,00 |
| 25.10.2024 | 96,10 | 103,90 | 96,10 | 101,32 | 1,83% | 244.188,00 |
| 24.10.2024 | 101,63 | 102,23 | 98,99 | 99,50 | -1,14% | 259.357,00 |
| 23.10.2024 | 100,63 | 100,87 | 99,26 | 100,65 | 0,02% | 94.133,00 |
| 22.10.2024 | 101,95 | 103,23 | 99,94 | 100,63 | -1,72% | 101.621,00 |
| 21.10.2024 | 104,41 | 104,97 | 101,82 | 102,39 | -2,20% | 98.352,00 |
| 18.10.2024 | 106,65 | 107,48 | 104,55 | 104,69 | -1,10% | 119.464,00 |
| 17.10.2024 | 105,07 | 105,85 | 103,58 | 105,85 | 1,22% | 77.569,00 |
| 16.10.2024 | 104,99 | 105,43 | 103,98 | 104,57 | 0,79% | 95.653,00 |
| 15.10.2024 | 104,44 | 106,64 | 103,40 | 103,75 | -1,29% | 165.924,00 |
| 14.10.2024 | 103,85 | 105,31 | 103,57 | 105,11 | 0,71% | 90.732,00 |
| 11.10.2024 | 102,16 | 104,47 | 102,16 | 104,37 | 1,86% | 81.675,00 |
| 10.10.2024 | 100,68 | 102,49 | 99,68 | 102,46 | 0,26% | 103.114,00 |
| 09.10.2024 | 101,57 | 102,50 | 100,17 | 102,19 | 1,11% | 106.667,00 |
| 08.10.2024 | 102,79 | 103,95 | 101,00 | 101,07 | -2,30% | 120.032,00 |
| 07.10.2024 | 104,04 | 104,25 | 103,01 | 103,45 | -1,46% | 105.652,00 |
| 04.10.2024 | 107,69 | 107,69 | 104,53 | 104,98 | -0,63% | 95.856,00 |
| 03.10.2024 | 107,49 | 108,72 | 105,57 | 105,65 | -2,58% | 161.630,00 |
| 02.10.2024 | 109,30 | 109,74 | 107,15 | 108,45 | -0,90% | 292.214,00 |
| 01.10.2024 | 112,85 | 112,85 | 108,89 | 109,43 | -3,17% | 137.947,00 |
| 30.09.2024 | 109,47 | 113,36 | 109,47 | 113,01 | 2,51% | 196.204,00 |
| 27.09.2024 | 109,54 | 111,01 | 108,96 | 110,24 | 1,97% | 115.635,00 |