362,720$
-0,90%
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 367,00 | 367,05 | 358,94 | 362,72 | -0,90% | 71.295,00 |
| 05.03.2026 | 362,00 | 369,27 | 360,03 | 366,02 | 1,31% | 1.522.964,00 |
| 04.03.2026 | 356,46 | 366,44 | 354,06 | 361,27 | 1,48% | 1.612.082,00 |
| 03.03.2026 | 348,56 | 357,81 | 346,50 | 356,00 | 0,58% | 1.293.220,00 |
| 02.03.2026 | 348,00 | 356,03 | 346,51 | 353,93 | 1,20% | 1.361.692,00 |
| 27.02.2026 | 348,79 | 349,96 | 345,00 | 349,73 | -0,69% | 1.336.090,00 |
| 26.02.2026 | 346,14 | 354,64 | 345,39 | 352,15 | 2,30% | 1.833.153,00 |
| 25.02.2026 | 337,89 | 344,79 | 336,03 | 344,24 | 1,94% | 1.559.913,00 |
| 24.02.2026 | 335,82 | 341,42 | 333,98 | 337,70 | 0,60% | 1.537.542,00 |
| 23.02.2026 | 334,93 | 337,09 | 329,82 | 335,70 | -0,03% | 2.223.039,00 |
| 20.02.2026 | 330,26 | 337,63 | 330,26 | 335,79 | 1,14% | 2.482.719,00 |
| 19.02.2026 | 329,49 | 335,00 | 328,29 | 332,00 | 1,34% | 1.753.497,00 |
| 18.02.2026 | 316,80 | 328,80 | 313,74 | 327,60 | 3,83% | 2.136.331,00 |
| 17.02.2026 | 321,72 | 323,39 | 313,07 | 315,53 | -1,83% | 1.808.481,00 |
| 13.02.2026 | 319,85 | 325,61 | 318,01 | 321,41 | 0,50% | 1.640.577,00 |
| 12.02.2026 | 334,47 | 335,01 | 317,67 | 319,82 | -4,19% | 2.736.053,00 |
| 11.02.2026 | 347,20 | 347,64 | 331,22 | 333,80 | -4,31% | 2.433.747,00 |
| 10.02.2026 | 350,46 | 354,97 | 345,25 | 348,84 | -0,82% | 1.776.080,00 |
| 09.02.2026 | 357,21 | 358,48 | 349,02 | 351,71 | -2,96% | 1.966.489,00 |
| 06.02.2026 | 353,46 | 363,54 | 351,00 | 362,42 | 3,25% | 1.945.708,00 |
| 05.02.2026 | 358,86 | 365,21 | 349,57 | 351,00 | -2,42% | 2.827.418,00 |
| 04.02.2026 | 346,14 | 361,16 | 346,14 | 359,71 | 3,12% | 2.805.558,00 |
| 03.02.2026 | 362,80 | 364,36 | 343,92 | 348,82 | -6,38% | 3.248.588,00 |
| 02.02.2026 | 372,79 | 375,56 | 369,85 | 372,61 | 0,37% | 2.476.445,00 |
| 30.01.2026 | 362,27 | 371,59 | 360,00 | 371,23 | 1,71% | 3.072.328,00 |
| 29.01.2026 | 355,68 | 365,66 | 353,35 | 365,00 | 1,28% | 2.487.456,00 |
| 28.01.2026 | 367,96 | 368,20 | 356,01 | 360,37 | -2,41% | 2.940.727,00 |
| 27.01.2026 | 368,50 | 382,86 | 345,93 | 369,27 | -9,64% | 5.077.749,00 |
| 26.01.2026 | 409,49 | 413,00 | 407,32 | 408,67 | 0,26% | 1.524.365,00 |
| 23.01.2026 | 406,02 | 412,10 | 403,73 | 407,61 | 0,03% | 1.712.315,00 |
| 22.01.2026 | 404,02 | 410,00 | 402,97 | 407,48 | 0,70% | 1.302.943,00 |
| 21.01.2026 | 403,76 | 406,36 | 399,09 | 404,66 | 0,22% | 1.415.115,00 |
| 20.01.2026 | 412,45 | 414,32 | 400,20 | 403,76 | -2,97% | 1.483.553,00 |
| 16.01.2026 | 412,41 | 416,74 | 407,03 | 416,14 | 0,46% | 1.421.422,00 |
| 15.01.2026 | 423,74 | 424,05 | 412,33 | 414,25 | -2,35% | 1.774.254,00 |
| 14.01.2026 | 424,06 | 428,93 | 421,48 | 424,20 | -0,51% | 822.955,00 |
| 13.01.2026 | 430,37 | 431,17 | 420,42 | 426,36 | -1,39% | 796.657,00 |
| 12.01.2026 | 433,57 | 434,79 | 430,81 | 432,39 | -0,56% | 639.180,00 |
| 09.01.2026 | 433,42 | 437,16 | 431,81 | 434,81 | 0,08% | 612.481,00 |
| 08.01.2026 | 433,12 | 439,29 | 432,29 | 434,47 | -0,72% | 752.298,00 |
| 07.01.2026 | 436,54 | 440,00 | 433,96 | 437,60 | 0,24% | 894.955,00 |
| 06.01.2026 | 430,00 | 437,38 | 430,00 | 436,54 | 1,13% | 774.418,00 |
| 05.01.2026 | 429,94 | 436,31 | 427,89 | 431,66 | -0,66% | 1.189.381,00 |