525,220$
0,67%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 519,64 | 530,54 | 518,50 | 525,40 | 0,70% | 1.742.123,00 |
| 19.12.2024 | 528,56 | 532,69 | 521,45 | 521,75 | -0,94% | 627.706,00 |
| 18.12.2024 | 536,75 | 538,02 | 526,34 | 526,72 | -1,87% | 810.127,00 |
| 17.12.2024 | 540,82 | 543,65 | 536,40 | 536,75 | -0,98% | 1.086.999,00 |
| 16.12.2024 | 543,04 | 545,85 | 541,78 | 542,04 | -0,30% | 597.550,00 |
| 13.12.2024 | 543,65 | 545,85 | 540,34 | 543,66 | -0,80% | 590.430,00 |
| 12.12.2024 | 549,41 | 552,20 | 545,28 | 548,03 | -0,43% | 323.981,00 |
| 11.12.2024 | 551,88 | 553,46 | 549,71 | 550,39 | 0,17% | 488.479,00 |
| 10.12.2024 | 547,83 | 552,27 | 540,91 | 549,47 | 0,19% | 533.158,00 |
| 09.12.2024 | 549,83 | 551,07 | 547,06 | 548,42 | -0,50% | 528.308,00 |
| 06.12.2024 | 557,00 | 560,00 | 550,06 | 551,20 | -1,20% | 544.767,00 |
| 05.12.2024 | 571,00 | 571,00 | 550,41 | 557,90 | -3,13% | 750.561,00 |
| 04.12.2024 | 571,27 | 580,09 | 567,70 | 575,95 | 1,60% | 699.554,00 |
| 03.12.2024 | 564,28 | 567,51 | 559,78 | 566,86 | -0,31% | 508.875,00 |
| 02.12.2024 | 566,44 | 569,29 | 561,94 | 568,63 | 0,39% | 593.664,00 |
| 29.11.2024 | 563,39 | 569,51 | 561,20 | 566,44 | 0,37% | 365.747,00 |
| 27.11.2024 | 561,18 | 564,75 | 557,27 | 564,35 | 0,44% | 358.627,00 |
| 26.11.2024 | 559,31 | 562,23 | 553,82 | 561,89 | 0,71% | 354.617,00 |
| 25.11.2024 | 563,09 | 565,46 | 556,79 | 557,94 | -0,39% | 497.223,00 |
| 22.11.2024 | 555,55 | 562,09 | 555,55 | 560,14 | 1,03% | 249.959,00 |
| 21.11.2024 | 552,30 | 555,33 | 548,28 | 554,43 | 0,91% | 54.112,00 |
| 20.11.2024 | 549,51 | 552,27 | 545,73 | 549,45 | 0,27% | 355.344,00 |
| 19.11.2024 | 544,67 | 549,62 | 542,19 | 547,96 | -0,26% | 355.630,00 |
| 18.11.2024 | 547,63 | 550,38 | 545,16 | 549,37 | 0,21% | 561.705,00 |
| 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% | 525.392,00 |
| 13.11.2024 | 561,21 | 574,13 | 561,21 | 571,20 | 1,14% | 371.168,00 |
| 12.11.2024 | 564,09 | 565,98 | 559,71 | 564,77 | -0,07% | 533.982,00 |
| 11.11.2024 | 567,76 | 573,92 | 564,86 | 565,14 | -0,44% | 382.965,00 |
| 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% | 566.703,00 |
| 06.11.2024 | 550,82 | 567,94 | 544,16 | 564,66 | 4,05% | 527.206,00 |
| 05.11.2024 | 543,65 | 545,61 | 539,83 | 542,70 | 0,12% | 417.644,00 |
| 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% | 560.606,00 |
| 30.10.2024 | 548,46 | 551,94 | 543,55 | 547,23 | -0,29% | 621.930,00 |
| 29.10.2024 | 543,67 | 553,08 | 541,97 | 548,81 | 0,68% | 404.498,00 |
| 28.10.2024 | 543,00 | 545,78 | 541,00 | 545,13 | 0,58% | 259.570,00 |
| 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% | 367.670,00 |
| 23.10.2024 | 550,00 | 550,00 | 535,00 | 542,94 | -1,66% | 694.568,00 |
| 22.10.2024 | 555,24 | 556,01 | 550,73 | 552,10 | -0,84% | 400.754,00 |
| 21.10.2024 | 555,81 | 558,47 | 551,14 | 556,80 | -0,15% | 421.442,00 |
| 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% | 406.315,00 |
| 16.10.2024 | 552,53 | 561,60 | 549,65 | 560,86 | 0,84% | 364.732,00 |
| 15.10.2024 | 554,92 | 561,31 | 553,48 | 556,18 | 0,42% | 381.588,00 |
| 14.10.2024 | 554,09 | 555,00 | 551,05 | 553,83 | 0,41% | 259.877,00 |
| 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% | 430.488,00 |
| 09.10.2024 | 543,75 | 550,18 | 539,67 | 545,93 | 0,55% | 329.829,00 |
| 08.10.2024 | 537,12 | 543,45 | 535,66 | 542,97 | 0,97% | 235.952,00 |
| 07.10.2024 | 540,15 | 541,53 | 537,35 | 537,78 | -1,30% | 293.246,00 |
| 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% | 490.197,00 |
| 02.10.2024 | 549,37 | 552,21 | 545,90 | 551,37 | 0,57% | 363.289,00 |
| 01.10.2024 | 556,60 | 556,60 | 546,57 | 548,27 | -1,47% | 442.379,00 |
| 30.09.2024 | 554,19 | 558,05 | 549,34 | 556,44 | 0,48% | 593.280,00 |
| 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% | 359.687,00 |
| 25.09.2024 | 552,00 | 553,08 | 547,30 | 548,36 | -0,65% | 400.947,00 |
| 24.09.2024 | 556,73 | 556,73 | 550,80 | 551,96 | -1,04% | 238.274,00 |
| 23.09.2024 | 559,95 | 560,02 | 556,84 | 557,75 | -0,05% | 324.533,00 |
| 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% | 506.878,00 |
| 18.09.2024 | 551,65 | 554,38 | 546,22 | 549,93 | -0,34% | 263.962,00 |
| 17.09.2024 | 556,71 | 558,15 | 550,62 | 551,83 | -0,85% | 288.887,00 |
| 16.09.2024 | 554,99 | 557,58 | 552,25 | 556,56 | 0,86% | 240.637,00 |
| 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% | 236.914,00 |
| 11.09.2024 | 550,28 | 550,57 | 537,93 | 549,84 | -0,45% | 360.703,00 |
| 10.09.2024 | 556,54 | 556,54 | 548,00 | 552,33 | -0,20% | 314.318,00 |
| 09.09.2024 | 549,88 | 554,84 | 549,88 | 553,46 | 1,04% | 222.142,00 |
| 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% | 247.732,00 |
| 04.09.2024 | 552,25 | 559,59 | 551,66 | 558,51 | 1,11% | 370.717,00 |
| 03.09.2024 | 553,29 | 558,14 | 549,80 | 552,36 | -0,37% | 422.363,00 |
| 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% | 278.524,00 |
| 28.08.2024 | 552,16 | 554,61 | 549,08 | 550,33 | -0,16% | 303.493,00 |
| 27.08.2024 | 543,31 | 551,71 | 543,31 | 551,20 | 0,82% | 338.885,00 |
| 26.08.2024 | 547,94 | 552,33 | 545,34 | 546,73 | -0,20% | 329.916,00 |
| 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% | 271.556,00 |
| 21.08.2024 | 549,94 | 551,91 | 547,39 | 551,48 | 0,74% | 299.651,00 |
| 20.08.2024 | 550,42 | 551,87 | 544,83 | 547,45 | -0,44% | 257.766,00 |
| 19.08.2024 | 547,62 | 550,58 | 546,12 | 549,88 | 0,25% | 263.791,00 |
| 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% | 586.289,00 |
| 14.08.2024 | 524,23 | 528,38 | 523,70 | 528,00 | 0,57% | 269.952,00 |
| 13.08.2024 | 520,07 | 525,16 | 518,87 | 525,02 | 0,95% | 388.049,00 |
| 12.08.2024 | 524,51 | 526,24 | 519,23 | 520,07 | -1,27% | 282.059,00 |
| 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% | 260.989,00 |
| 07.08.2024 | 524,91 | 527,13 | 514,79 | 514,83 | -0,64% | 349.778,00 |
| 06.08.2024 | 520,50 | 529,23 | 517,92 | 518,14 | 0,12% | 593.098,00 |
| 05.08.2024 | 571,19 | 571,19 | 515,88 | 517,53 | -3,45% | 932.124,00 |
| 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% | 308.316,00 |