135,925$
1,92%
Echtzeit-Aktienkurs Rogers Corp.
Bid:
Ask:
Aktienkurse zur Rogers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 135,56 | 135,93 | 134,31 | 135,93 | 1,92% | 1.852,00 |
| 16.10.2026 | 136,81 | 137,01 | 132,99 | 133,37 | -3,20% | 162.234,00 |
| 15.10.2026 | 135,46 | 139,36 | 130,68 | 137,78 | -1,39% | 266.033,00 |
| 14.10.2026 | 144,00 | 145,04 | 139,32 | 139,72 | -4,60% | 195.677,00 |
| 13.10.2026 | 143,93 | 146,70 | 143,31 | 146,46 | 0,43% | 137.601,00 |
| 12.10.2026 | 145,69 | 146,75 | 143,97 | 145,84 | -1,07% | 230.531,00 |
| 09.10.2026 | 148,00 | 150,01 | 145,71 | 147,41 | -0,48% | 208.104,00 |
| 08.10.2026 | 151,85 | 152,58 | 147,62 | 148,12 | -3,79% | 212.641,00 |
| 07.10.2026 | 153,30 | 155,45 | 151,83 | 153,96 | -1,69% | 200.269,00 |
| 06.10.2026 | 160,13 | 161,46 | 156,10 | 156,60 | -1,57% | 245.510,00 |
| 05.10.2026 | 160,00 | 161,36 | 158,91 | 159,10 | -0,56% | 260.261,00 |
| 02.10.2026 | 159,27 | 162,71 | 156,16 | 160,00 | 2,70% | 219.310,00 |
| 01.10.2026 | 153,85 | 156,91 | 150,00 | 155,80 | 1,84% | 316.680,00 |
| 30.09.2026 | 138,74 | 165,94 | 138,70 | 152,99 | 10,73% | 1.091.306,00 |
| 29.09.2026 | 138,55 | 139,42 | 135,97 | 138,17 | 1,12% | 174.960,00 |
| 28.09.2026 | 136,53 | 139,34 | 134,81 | 136,64 | -0,81% | 142.725,00 |
| 25.09.2026 | 136,12 | 139,40 | 134,59 | 137,76 | 1,15% | 212.038,00 |
| 24.09.2026 | 136,74 | 138,50 | 134,83 | 136,20 | -2,32% | 250.609,00 |
| 23.09.2026 | 139,24 | 141,91 | 135,91 | 139,44 | 1,07% | 313.289,00 |
| 22.09.2026 | 130,50 | 138,33 | 129,40 | 137,96 | 6,25% | 346.887,00 |
| 21.09.2026 | 132,08 | 132,08 | 129,52 | 129,85 | 0,06% | 192.020,00 |
| 18.09.2026 | 132,57 | 133,25 | 128,48 | 129,77 | -0,86% | 464.222,00 |
| 17.09.2026 | 132,22 | 136,04 | 130,87 | 130,89 | 1,86% | 174.617,00 |
| 16.09.2026 | 132,40 | 133,72 | 124,76 | 128,50 | -1,93% | 304.842,00 |
| 15.09.2026 | 132,95 | 134,05 | 130,86 | 131,03 | -0,73% | 186.273,00 |
| 14.09.2026 | 131,69 | 133,25 | 130,47 | 132,00 | -3,42% | 227.767,00 |
| 11.09.2026 | 134,26 | 136,75 | 134,08 | 136,68 | 3,01% | 165.834,00 |
| 10.09.2026 | 128,99 | 134,50 | 128,42 | 132,68 | 2,31% | 173.079,00 |
| 09.09.2026 | 129,06 | 130,02 | 127,70 | 129,68 | 0,14% | 87.944,00 |
| 08.09.2026 | 128,55 | 130,44 | 127,33 | 129,50 | 1,31% | 137.677,00 |
| 04.09.2026 | 127,10 | 128,81 | 126,93 | 127,82 | 1,21% | 103.329,00 |
| 03.09.2026 | 123,76 | 126,57 | 121,08 | 126,29 | 1,80% | 133.759,00 |
| 02.09.2026 | 123,08 | 126,00 | 121,19 | 124,06 | 0,87% | 163.151,00 |
| 01.09.2026 | 123,45 | 125,10 | 122,48 | 122,99 | -2,05% | 144.668,00 |
| 31.08.2026 | 126,68 | 127,07 | 123,91 | 125,57 | 0,04% | 379.926,00 |
| 28.08.2026 | 129,37 | 131,19 | 124,59 | 125,52 | -2,95% | 216.829,00 |
| 27.08.2026 | 128,21 | 130,23 | 127,26 | 129,33 | 2,53% | 286.350,00 |
| 26.08.2026 | 125,61 | 127,10 | 124,11 | 126,14 | 1,12% | 123.190,00 |
| 25.08.2026 | 125,49 | 125,60 | 123,32 | 124,74 | 1,55% | 148.098,00 |
| 24.08.2026 | 124,80 | 124,80 | 120,52 | 122,84 | -2,93% | 164.499,00 |
| 21.08.2026 | 127,34 | 127,34 | 124,62 | 126,55 | 0,01% | 170.341,00 |
| 20.08.2026 | 128,05 | 128,99 | 125,31 | 126,54 | -2,42% | 173.331,00 |
| 19.08.2026 | 138,12 | 138,64 | 129,66 | 129,68 | -5,17% | 199.017,00 |
| 18.08.2026 | 141,16 | 142,47 | 135,49 | 136,75 | -6,30% | 208.535,00 |
| 17.08.2026 | 142,90 | 145,99 | 142,90 | 145,94 | 2,12% | 194.387,00 |
| 14.08.2026 | 140,60 | 143,90 | 138,96 | 142,91 | 3,78% | 160.784,00 |
| 13.08.2026 | 138,79 | 140,21 | 137,05 | 137,71 | -0,63% | 139.677,00 |
| 12.08.2026 | 139,36 | 140,59 | 136,79 | 138,58 | 2,61% | 240.696,00 |
| 11.08.2026 | 130,97 | 135,20 | 130,97 | 135,06 | 5,18% | 256.525,00 |
| 10.08.2026 | 134,56 | 134,56 | 128,27 | 128,41 | -4,52% | 107.598,00 |
| 07.08.2026 | 135,74 | 136,12 | 133,17 | 134,49 | 0,57% | 128.533,00 |
| 06.08.2026 | 131,67 | 135,21 | 130,70 | 133,73 | 1,17% | 195.079,00 |
| 05.08.2026 | 133,14 | 135,20 | 130,16 | 132,18 | -0,14% | 250.526,00 |
| 04.08.2026 | 127,62 | 133,07 | 127,62 | 132,37 | 5,40% | 291.156,00 |
| 03.08.2026 | 121,56 | 125,85 | 120,37 | 125,59 | 1,72% | 296.448,00 |
| 31.07.2026 | 124,51 | 125,38 | 120,11 | 123,47 | 1,09% | 270.786,00 |
| 30.07.2026 | 121,46 | 125,38 | 119,01 | 122,14 | 4,58% | 230.233,00 |
| 29.07.2026 | 120,07 | 130,12 | 114,53 | 116,79 | -2,01% | 573.183,00 |
| 28.07.2026 | 126,49 | 126,97 | 119,00 | 119,18 | -7,84% | 337.113,00 |
| 27.07.2026 | 131,38 | 132,66 | 124,66 | 129,32 | -1,05% | 229.333,00 |
| 24.07.2026 | 133,00 | 133,90 | 129,55 | 130,69 | -1,77% | 244.673,00 |
| 23.07.2026 | 134,62 | 136,74 | 132,28 | 133,04 | -2,43% | 229.754,00 |
| 22.07.2026 | 135,56 | 138,11 | 135,43 | 136,35 | -0,95% | 168.648,00 |
| 21.07.2026 | 133,30 | 138,07 | 133,09 | 137,66 | 5,23% | 162.607,00 |
| 20.07.2026 | 133,04 | 134,65 | 129,89 | 130,82 | -1,07% | 226.990,00 |
| 17.07.2026 | 130,32 | 133,81 | 128,30 | 132,24 | -1,37% | 533.646,00 |
| 16.07.2026 | 135,15 | 137,39 | 132,48 | 134,08 | -3,11% | 200.019,00 |
| 15.07.2026 | 140,84 | 140,84 | 136,03 | 138,39 | 0,58% | 196.420,00 |
| 14.07.2026 | 138,78 | 140,51 | 137,07 | 137,59 | 2,05% | 235.105,00 |
| 13.07.2026 | 135,64 | 137,23 | 134,02 | 134,83 | -1,96% | 165.539,00 |
| 10.07.2026 | 137,25 | 140,22 | 135,75 | 137,52 | -1,09% | 156.611,00 |
| 09.07.2026 | 139,50 | 141,28 | 137,00 | 139,04 | 2,68% | 274.248,00 |
| 08.07.2026 | 132,46 | 137,78 | 131,53 | 135,41 | 1,51% | 359.686,00 |
| 07.07.2026 | 137,66 | 137,70 | 131,03 | 133,39 | -5,46% | 248.296,00 |
| 06.07.2026 | 145,93 | 147,60 | 140,33 | 141,10 | -1,95% | 239.207,00 |
| 02.07.2026 | 156,43 | 157,93 | 143,41 | 143,90 | -8,39% | 243.148,00 |
| 01.07.2026 | 161,27 | 162,81 | 157,00 | 157,08 | -4,06% | 265.861,00 |
| 30.06.2026 | 165,29 | 167,27 | 163,40 | 163,73 | -0,54% | 471.990,00 |
| 29.06.2026 | 158,56 | 164,91 | 155,24 | 164,62 | 2,55% | 264.709,00 |
| 26.06.2026 | 163,95 | 164,04 | 158,46 | 160,53 | -3,93% | 581.516,00 |
| 25.06.2026 | 166,56 | 168,98 | 162,93 | 167,09 | 3,05% | 249.547,00 |
| 24.06.2026 | 159,51 | 164,52 | 158,58 | 162,14 | 1,89% | 283.325,00 |
| 23.06.2026 | 160,21 | 163,98 | 158,68 | 159,14 | -4,43% | 316.724,00 |
| 22.06.2026 | 164,94 | 169,00 | 163,03 | 166,51 | 2,35% | 393.080,00 |
| 18.06.2026 | 161,73 | 165,14 | 160,10 | 162,68 | 2,65% | 414.579,00 |
| 17.06.2026 | 161,20 | 168,94 | 155,80 | 158,48 | -1,65% | 569.769,00 |
| 16.06.2026 | 157,19 | 162,67 | 155,06 | 161,14 | 4,01% | 608.887,00 |
| 15.06.2026 | 155,99 | 160,45 | 154,40 | 154,93 | 2,56% | 478.006,00 |
| 12.06.2026 | 146,34 | 153,13 | 146,34 | 151,06 | 3,47% | 360.356,00 |
| 11.06.2026 | 139,89 | 146,09 | 139,35 | 145,99 | 6,20% | 207.889,00 |
| 10.06.2026 | 141,46 | 143,87 | 136,73 | 137,47 | -2,36% | 380.570,00 |
| 09.06.2026 | 143,73 | 147,87 | 135,52 | 140,79 | -0,09% | 203.079,00 |
| 08.06.2026 | 140,55 | 141,57 | 138,76 | 140,92 | 2,36% | 182.613,00 |
| 05.06.2026 | 143,93 | 147,90 | 137,67 | 137,67 | -5,56% | 192.426,00 |
| 04.06.2026 | 145,59 | 147,71 | 143,21 | 145,78 | -1,50% | 141.698,00 |
| 03.06.2026 | 152,18 | 153,81 | 148,00 | 148,00 | -4,03% | 221.583,00 |
| 02.06.2026 | 149,99 | 155,66 | 148,45 | 154,22 | 4,90% | 366.943,00 |
| 01.06.2026 | 140,32 | 147,26 | 140,00 | 147,02 | 3,89% | 301.825,00 |
| 29.05.2026 | 144,51 | 146,02 | 138,52 | 141,52 | -2,36% | 275.800,00 |
| 28.05.2026 | 146,58 | 148,44 | 142,17 | 144,94 | -0,62% | 449.179,00 |