65,720$
0,52%
Echtzeit-Aktienkurs Rogers Corp.
Bid:
Ask:
Aktienkurse zur Rogers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 65,88 | 66,05 | 65,58 | 65,79 | 0,63% | 11.968,00 |
| 08.05.2025 | 63,94 | 65,97 | 63,73 | 65,38 | 2,80% | 306.419,00 |
| 07.05.2025 | 63,29 | 64,03 | 62,74 | 63,60 | 1,08% | 408.014,00 |
| 06.05.2025 | 61,85 | 63,78 | 61,39 | 62,92 | 0,96% | 347.736,00 |
| 05.05.2025 | 63,50 | 63,96 | 62,30 | 62,32 | -2,59% | 283.351,00 |
| 02.05.2025 | 65,25 | 66,64 | 63,94 | 63,98 | 0,44% | 317.383,00 |
| 01.05.2025 | 62,24 | 63,80 | 60,90 | 63,70 | 3,06% | 390.871,00 |
| 30.04.2025 | 60,45 | 62,67 | 59,37 | 61,81 | 4,00% | 602.176,00 |
| 29.04.2025 | 57,41 | 59,73 | 56,94 | 59,43 | 3,00% | 404.521,00 |
| 28.04.2025 | 57,21 | 57,93 | 56,76 | 57,70 | 0,51% | 273.290,00 |
| 25.04.2025 | 56,45 | 57,71 | 56,14 | 57,41 | 0,63% | 187.566,00 |
| 24.04.2025 | 55,09 | 57,14 | 54,75 | 57,05 | 3,61% | 500.139,00 |
| 23.04.2025 | 58,15 | 58,15 | 54,78 | 55,06 | -0,31% | 362.811,00 |
| 22.04.2025 | 54,85 | 55,51 | 53,96 | 55,23 | 2,18% | 419.453,00 |
| 21.04.2025 | 53,46 | 54,77 | 52,19 | 54,05 | 0,24% | 473.238,00 |
| 17.04.2025 | 52,57 | 54,16 | 52,30 | 53,92 | 2,33% | 376.814,00 |
| 16.04.2025 | 53,15 | 53,68 | 51,43 | 52,69 | -2,79% | 378.627,00 |
| 15.04.2025 | 55,33 | 55,71 | 53,81 | 54,20 | -2,69% | 325.644,00 |
| 14.04.2025 | 57,26 | 57,93 | 54,60 | 55,70 | -0,96% | 301.724,00 |
| 11.04.2025 | 55,37 | 56,56 | 53,05 | 56,24 | 1,83% | 355.880,00 |
| 10.04.2025 | 59,82 | 59,91 | 54,08 | 55,23 | -10,80% | 406.792,00 |
| 09.04.2025 | 58,04 | 64,56 | 56,45 | 61,92 | 6,59% | 714.748,00 |
| 08.04.2025 | 63,95 | 65,44 | 56,98 | 58,09 | -7,59% | 371.792,00 |
| 07.04.2025 | 58,80 | 64,67 | 56,91 | 62,86 | 3,18% | 617.069,00 |
| 04.04.2025 | 58,97 | 61,34 | 56,13 | 60,92 | -1,28% | 504.489,00 |
| 03.04.2025 | 65,93 | 66,11 | 60,72 | 61,71 | -11,20% | 389.039,00 |
| 02.04.2025 | 67,47 | 69,64 | 66,27 | 69,49 | 3,39% | 204.698,00 |
| 01.04.2025 | 67,60 | 69,23 | 66,42 | 67,21 | -0,47% | 250.188,00 |
| 31.03.2025 | 67,46 | 68,27 | 65,70 | 67,53 | -0,07% | 298.744,00 |
| 28.03.2025 | 70,51 | 70,65 | 67,40 | 67,58 | -4,57% | 163.500,00 |
| 27.03.2025 | 70,31 | 71,33 | 68,26 | 70,82 | 0,96% | 209.741,00 |
| 26.03.2025 | 69,39 | 71,74 | 68,87 | 70,15 | -0,95% | 479.047,00 |
| 25.03.2025 | 73,48 | 73,48 | 70,66 | 70,82 | -3,33% | 253.299,00 |
| 24.03.2025 | 73,26 | 74,54 | 72,83 | 73,26 | 1,41% | 207.745,00 |
| 21.03.2025 | 73,35 | 74,13 | 71,95 | 72,24 | -3,07% | 437.165,00 |
| 20.03.2025 | 74,79 | 76,78 | 74,23 | 74,53 | -0,76% | 177.376,00 |
| 19.03.2025 | 78,06 | 78,21 | 74,55 | 75,10 | -3,46% | 182.992,00 |
| 18.03.2025 | 77,45 | 80,03 | 76,74 | 77,79 | -0,85% | 300.160,00 |
| 17.03.2025 | 78,11 | 79,70 | 76,89 | 78,46 | 0,09% | 239.261,00 |
| 14.03.2025 | 74,34 | 78,44 | 73,60 | 78,39 | 7,89% | 300.015,00 |
| 13.03.2025 | 74,86 | 75,31 | 71,63 | 72,66 | -2,38% | 237.679,00 |
| 12.03.2025 | 76,87 | 76,96 | 74,13 | 74,43 | -2,17% | 200.737,00 |
| 11.03.2025 | 75,68 | 76,63 | 73,80 | 76,08 | 0,74% | 155.722,00 |
| 10.03.2025 | 76,12 | 77,57 | 74,54 | 75,52 | -1,77% | 164.929,00 |
| 07.03.2025 | 76,93 | 78,08 | 76,12 | 76,88 | -0,40% | 147.560,00 |
| 06.03.2025 | 75,45 | 77,80 | 75,34 | 77,19 | -0,75% | 194.096,00 |
| 05.03.2025 | 76,60 | 78,57 | 76,00 | 77,77 | 3,39% | 170.092,00 |
| 04.03.2025 | 73,80 | 75,80 | 71,86 | 75,22 | 1,42% | 257.392,00 |
| 03.03.2025 | 80,23 | 80,27 | 73,85 | 74,17 | -7,22% | 272.479,00 |
| 28.02.2025 | 80,80 | 82,82 | 79,45 | 79,94 | -1,15% | 262.789,00 |
| 27.02.2025 | 84,81 | 85,25 | 80,53 | 80,87 | -5,14% | 196.624,00 |
| 26.02.2025 | 86,10 | 86,21 | 84,53 | 85,25 | -0,50% | 112.395,00 |
| 25.02.2025 | 86,06 | 87,26 | 84,71 | 85,68 | -0,34% | 209.466,00 |
| 24.02.2025 | 89,48 | 89,87 | 85,86 | 85,97 | 0,12% | 216.383,00 |
| 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 |