556,380$
Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 521,66 | 528,25 | 520,92 | 521,05 | 0,15% | 463.200,00 |
| 07.05.2024 | 517,91 | 520,93 | 516,51 | 520,26 | 0,92% | 309.946,00 |
| 06.05.2024 | 517,59 | 518,81 | 512,76 | 515,54 | -0,32% | 651.690,00 |
| 03.05.2024 | 512,97 | 519,52 | 511,50 | 517,21 | 1,25% | 1.067.608,00 |
| 02.05.2024 | 515,44 | 515,44 | 508,22 | 510,82 | -0,77% | 694.186,00 |
| 01.05.2024 | 512,00 | 523,35 | 511,11 | 514,76 | 0,65% | 617.305,00 |
| 30.04.2024 | 512,88 | 513,19 | 508,37 | 511,46 | -0,41% | 901.777,00 |
| 29.04.2024 | 522,39 | 526,66 | 511,62 | 513,58 | -2,51% | 698.080,00 |
| 26.04.2024 | 530,38 | 540,29 | 526,52 | 526,78 | -2,52% | 856.081,00 |
| 25.04.2024 | 537,05 | 543,11 | 533,76 | 540,41 | 0,45% | 552.944,00 |
| 24.04.2024 | 536,26 | 538,71 | 533,85 | 538,01 | -0,30% | 631.599,00 |
| 23.04.2024 | 539,95 | 543,65 | 538,48 | 539,62 | 0,09% | 381.465,00 |
| 22.04.2024 | 538,92 | 540,67 | 534,40 | 539,11 | 0,89% | 583.963,00 |
| 19.04.2024 | 530,07 | 535,70 | 529,55 | 534,38 | 1,35% | 776.882,00 |
| 18.04.2024 | 530,51 | 531,55 | 526,17 | 527,27 | 0,15% | 477.376,00 |
| 17.04.2024 | 528,32 | 529,70 | 525,67 | 526,47 | -0,10% | 447.849,00 |
| 16.04.2024 | 531,00 | 532,16 | 526,95 | 526,98 | -0,24% | 405.315,00 |
| 15.04.2024 | 542,37 | 542,37 | 526,97 | 528,26 | -1,41% | 800.142,00 |
| 12.04.2024 | 534,38 | 544,91 | 534,33 | 535,83 | -0,71% | 590.642,00 |
| 11.04.2024 | 537,77 | 544,67 | 535,74 | 539,64 | 0,68% | 397.961,00 |
| 10.04.2024 | 538,81 | 539,84 | 534,49 | 535,99 | -1,38% | 481.825,00 |
| 09.04.2024 | 544,39 | 546,86 | 541,16 | 543,48 | 0,05% | 315.698,00 |
| 08.04.2024 | 541,33 | 545,51 | 540,20 | 543,23 | 0,04% | 371.871,00 |
| 05.04.2024 | 537,52 | 545,80 | 536,87 | 543,01 | 1,07% | 338.801,00 |
| 04.04.2024 | 550,06 | 554,37 | 537,11 | 537,28 | -1,36% | 451.506,00 |
| 03.04.2024 | 542,92 | 549,26 | 542,92 | 544,68 | -0,23% | 927.330,00 |
| 02.04.2024 | 552,00 | 552,87 | 543,42 | 545,94 | -1,39% | 775.336,00 |
| 01.04.2024 | 562,35 | 565,00 | 552,03 | 553,62 | -1,29% | 268.424,00 |
| 28.03.2024 | 560,00 | 563,15 | 557,80 | 560,84 | 0,30% | 478.082,00 |
| 27.03.2024 | 557,79 | 559,84 | 556,54 | 559,18 | 0,86% | 362.838,00 |
| 26.03.2024 | 550,94 | 555,59 | 549,20 | 554,43 | 0,63% | 419.028,00 |
| 25.03.2024 | 554,04 | 554,04 | 547,81 | 550,94 | -0,98% | 576.186,00 |
| 22.03.2024 | 558,97 | 558,97 | 553,04 | 556,38 | 0,02% | 240.532,00 |
| 21.03.2024 | 556,55 | 558,63 | 554,46 | 556,28 | 0,40% | 420.116,00 |
| 20.03.2024 | 553,09 | 556,78 | 550,10 | 554,06 | 0,40% | 326.939,00 |
| 19.03.2024 | 547,00 | 552,27 | 545,78 | 551,87 | 1,05% | 317.699,00 |
| 18.03.2024 | 548,60 | 551,17 | 545,43 | 546,16 | -0,22% | 275.366,00 |
| 15.03.2024 | 544,42 | 551,79 | 542,28 | 547,35 | 0,05% | 877.141,00 |
| 14.03.2024 | 549,63 | 551,84 | 543,87 | 547,08 | -0,43% | 370.352,00 |
| 13.03.2024 | 557,77 | 557,77 | 547,66 | 549,42 | -1,01% | 326.592,00 |
| 12.03.2024 | 554,60 | 558,26 | 553,62 | 555,01 | 0,17% | 350.994,00 |
| 11.03.2024 | 545,21 | 554,26 | 542,90 | 554,06 | 1,49% | 450.075,00 |
| 08.03.2024 | 546,17 | 548,55 | 544,35 | 545,95 | -0,07% | 310.392,00 |
| 07.03.2024 | 545,14 | 549,14 | 543,29 | 546,32 | 1,17% | 299.445,00 |
| 06.03.2024 | 537,50 | 546,20 | 535,59 | 539,98 | 0,57% | 354.756,00 |
| 05.03.2024 | 544,24 | 544,24 | 534,73 | 536,94 | -1,88% | 332.203,00 |
| 04.03.2024 | 549,35 | 552,06 | 545,45 | 547,21 | -0,14% | 379.819,00 |
| 01.03.2024 | 541,07 | 549,82 | 540,60 | 547,96 | 0,59% | 781.694,00 |
| 29.02.2024 | 546,15 | 546,15 | 539,26 | 544,73 | 0,24% | 808.210,00 |
| 28.02.2024 | 544,39 | 545,84 | 541,67 | 543,45 | -0,67% | 457.192,00 |
| 27.02.2024 | 548,01 | 548,56 | 542,52 | 547,12 | -0,14% | 776.883,00 |
| 26.02.2024 | 554,08 | 556,57 | 545,83 | 547,91 | -1,61% | 847.040,00 |
| 23.02.2024 | 559,16 | 559,97 | 554,94 | 556,87 | 0,28% | 985.097,00 |
| 22.02.2024 | 552,52 | 558,66 | 552,52 | 555,31 | 1,13% | 603.902,00 |
| 21.02.2024 | 542,89 | 549,51 | 540,46 | 549,13 | 0,88% | 309.661,00 |
| 20.02.2024 | 545,57 | 547,43 | 539,81 | 544,32 | -0,23% | 281.723,00 |
| 16.02.2024 | 549,95 | 550,43 | 543,99 | 545,57 | -0,44% | 552.654,00 |
| 15.02.2024 | 543,16 | 548,93 | 538,29 | 547,98 | 1,22% | 323.923,00 |
| 14.02.2024 | 535,90 | 541,91 | 534,55 | 541,37 | 1,10% | 333.428,00 |
| 13.02.2024 | 536,80 | 538,09 | 532,03 | 535,48 | -1,22% | 324.167,00 |
| 12.02.2024 | 548,85 | 548,85 | 540,02 | 542,12 | -1,48% | 281.412,00 |
| 09.02.2024 | 548,49 | 550,77 | 545,11 | 550,26 | 0,89% | 388.033,00 |
| 08.02.2024 | 550,84 | 553,08 | 540,38 | 545,42 | -0,60% | 435.207,00 |
| 07.02.2024 | 550,00 | 550,64 | 546,81 | 548,69 | 0,58% | 413.327,00 |
| 06.02.2024 | 548,37 | 548,37 | 541,87 | 545,52 | -0,11% | 286.388,00 |
| 05.02.2024 | 548,79 | 549,57 | 542,06 | 546,11 | -0,64% | 267.434,00 |
| 02.02.2024 | 544,10 | 551,27 | 538,54 | 549,62 | 0,64% | 489.590,00 |
| 01.02.2024 | 538,57 | 546,26 | 534,81 | 546,13 | 1,69% | 461.677,00 |
| 31.01.2024 | 527,48 | 549,32 | 525,18 | 537,05 | -4,37% | 799.050,00 |
| 30.01.2024 | 558,26 | 562,69 | 555,14 | 561,57 | 1,00% | 619.409,00 |
| 29.01.2024 | 549,31 | 556,16 | 548,73 | 555,99 | 1,15% | 346.310,00 |
| 26.01.2024 | 552,94 | 553,08 | 546,40 | 549,68 | -0,42% | 426.290,00 |
| 25.01.2024 | 552,19 | 553,37 | 548,26 | 552,00 | 0,77% | 630.166,00 |
| 24.01.2024 | 553,42 | 554,23 | 547,32 | 547,77 | -0,91% | 272.544,00 |
| 23.01.2024 | 550,00 | 553,20 | 545,90 | 552,81 | 0,53% | 301.471,00 |
| 22.01.2024 | 550,00 | 553,40 | 547,89 | 549,91 | 0,26% | 448.702,00 |
| 19.01.2024 | 543,30 | 548,52 | 541,32 | 548,49 | 1,21% | 427.384,00 |
| 18.01.2024 | 535,01 | 542,22 | 533,67 | 541,94 | 0,90% | 424.103,00 |
| 17.01.2024 | 535,68 | 540,00 | 532,56 | 537,10 | -0,03% | 358.129,00 |
| 16.01.2024 | 532,48 | 537,53 | 531,38 | 537,27 | 0,58% | 427.697,00 |
| 12.01.2024 | 535,88 | 535,88 | 531,06 | 534,19 | 0,29% | 434.982,00 |
| 11.01.2024 | 529,87 | 532,86 | 528,19 | 532,67 | 0,48% | 271.025,00 |
| 10.01.2024 | 528,97 | 531,32 | 527,35 | 530,10 | -0,27% | 313.555,00 |
| 09.01.2024 | 528,77 | 533,03 | 526,93 | 531,51 | 0,52% | 281.724,00 |
| 08.01.2024 | 522,32 | 529,34 | 522,06 | 528,78 | 1,09% | 508.752,00 |
| 05.01.2024 | 525,00 | 526,65 | 521,70 | 523,07 | -0,22% | 444.049,00 |
| 04.01.2024 | 526,00 | 530,95 | 523,51 | 524,24 | -1,26% | 471.441,00 |
| 03.01.2024 | 534,49 | 537,44 | 530,80 | 530,95 | -0,66% | 400.170,00 |
| 02.01.2024 | 542,38 | 545,24 | 530,93 | 534,50 | -1,96% | 479.317,00 |
| 29.12.2023 | 546,42 | 548,85 | 543,78 | 545,17 | -0,18% | 398.900,00 |
| 28.12.2023 | 544,18 | 547,38 | 543,57 | 546,15 | 0,45% | 263.614,00 |
| 27.12.2023 | 544,70 | 545,00 | 542,74 | 543,70 | 0,03% | 408.869,00 |
| 26.12.2023 | 543,61 | 546,47 | 541,75 | 543,55 | 0,13% | 442.725,00 |
| 22.12.2023 | 543,15 | 545,86 | 541,34 | 542,85 | 0,47% | 420.821,00 |
| 21.12.2023 | 538,50 | 541,58 | 535,60 | 540,30 | 0,96% | 406.247,00 |
| 20.12.2023 | 540,42 | 544,98 | 534,81 | 535,17 | -1,15% | 559.040,00 |
| 19.12.2023 | 543,82 | 544,55 | 537,73 | 541,38 | -0,29% | 383.949,00 |
| 18.12.2023 | 544,44 | 544,85 | 539,05 | 542,97 | 0,26% | 645.611,00 |
| 15.12.2023 | 535,76 | 542,00 | 532,97 | 541,55 | 0,50% | 8.038.336,00 |
| 14.12.2023 | 550,77 | 551,83 | 538,23 | 538,83 | -2,13% | 977.372,00 |