Echtzeit-Aktienkurs Rogers Corp
Bid:
Ask:
Aktienkurse zur Rogers Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 177,00 | 185,59 | 177,00 | 181,49 | 2,39% | - |
25.02.2021 | 176,08 | 177,26 | 176,08 | 177,25 | -4,94% | - |
24.02.2021 | 180,56 | 189,23 | 180,48 | 186,47 | 0,70% | - |
23.02.2021 | 182,59 | 186,01 | 0,00 | 185,16 | -3,42% | - |
22.02.2021 | 185,44 | 195,80 | 185,16 | 191,72 | 3,16% | - |
19.02.2021 | 185,29 | 193,06 | 184,75 | 185,85 | 8,80% | - |
18.02.2021 | 172,03 | 174,63 | 169,77 | 170,82 | -2,43% | - |
17.02.2021 | 175,08 | 175,09 | 175,07 | 175,07 | -2,73% | - |
16.02.2021 | 181,11 | 182,41 | 177,80 | 179,98 | 0,31% | - |
12.02.2021 | 182,03 | 182,55 | 178,24 | 179,41 | -0,50% | - |
11.02.2021 | 178,36 | 181,28 | 176,61 | 180,32 | 1,97% | - |
10.02.2021 | 180,97 | 184,13 | 175,46 | 176,83 | -2,44% | - |
09.02.2021 | 176,94 | 183,68 | 176,94 | 181,25 | 1,53% | - |
08.02.2021 | 176,89 | 178,99 | 176,10 | 178,52 | 4,19% | - |
05.02.2021 | 171,10 | 171,42 | 167,34 | 171,34 | 1,22% | - |
04.02.2021 | 169,68 | 169,69 | 169,27 | 169,27 | 2,05% | - |
03.02.2021 | 164,69 | 166,54 | 163,50 | 165,88 | -0,70% | - |
02.02.2021 | 165,32 | 170,11 | 165,32 | 167,05 | 1,39% | - |
01.02.2021 | 160,73 | 166,08 | 158,94 | 164,76 | 5,26% | - |
29.01.2021 | 159,44 | 161,38 | 155,63 | 156,52 | -2,44% | - |
28.01.2021 | 161,87 | 162,75 | 0,00 | 160,44 | -0,70% | - |
27.01.2021 | 160,74 | 164,68 | 159,47 | 161,57 | -2,44% | - |
26.01.2021 | 167,44 | 168,04 | 163,37 | 165,61 | -1,60% | - |
25.01.2021 | 168,91 | 170,82 | 164,11 | 168,31 | 0,40% | - |
22.01.2021 | 161,91 | 168,45 | 161,58 | 167,63 | 1,94% | - |
21.01.2021 | 171,40 | 172,77 | 163,33 | 164,45 | -4,59% | - |
20.01.2021 | 175,68 | 177,34 | 169,89 | 172,35 | 1,38% | - |
19.01.2021 | 172,88 | 174,22 | 169,68 | 170,01 | 0,48% | - |
15.01.2021 | 171,10 | 173,49 | 167,97 | 169,20 | -3,23% | - |
14.01.2021 | 176,89 | 177,46 | 174,21 | 174,86 | 0,21% | - |
13.01.2021 | 173,90 | 176,84 | 172,61 | 174,49 | 0,70% | - |
12.01.2021 | 174,64 | 176,15 | 170,48 | 173,27 | -1,51% | - |
11.01.2021 | 174,66 | 176,45 | 169,27 | 175,93 | -4,07% | - |
08.01.2021 | 178,27 | 185,00 | 178,27 | 183,40 | 4,02% | - |
07.01.2021 | 172,25 | 176,76 | 172,02 | 176,30 | 3,97% | - |
06.01.2021 | 162,07 | 170,53 | 162,01 | 169,57 | 8,43% | - |
05.01.2021 | 153,11 | 158,15 | 152,67 | 156,38 | 3,30% | - |
04.01.2021 | 154,90 | 154,91 | 148,40 | 151,39 | -2,99% | - |
31.12.2020 | 155,68 | 157,80 | 153,02 | 156,05 | 1,46% | - |
30.12.2020 | 152,97 | 154,70 | 152,29 | 153,81 | 2,95% | - |
29.12.2020 | 154,69 | 154,70 | 147,85 | 149,40 | -7,80% | - |
28.12.2020 | 158,35 | 162,04 | 158,12 | 162,04 | 6,57% | - |
24.12.2020 | 151,60 | 154,43 | 150,38 | 152,05 | 0,22% | - |
23.12.2020 | 152,13 | 152,69 | 151,18 | 151,72 | 0,73% | - |
22.12.2020 | 151,20 | 152,52 | 149,59 | 150,62 | 0,79% | - |
21.12.2020 | 146,58 | 149,92 | 146,52 | 149,45 | -2,40% | - |
18.12.2020 | 158,09 | 158,55 | 150,39 | 153,12 | -0,72% | - |
17.12.2020 | 151,98 | 155,08 | 149,93 | 154,22 | 2,29% | - |
16.12.2020 | 152,93 | 153,55 | 150,21 | 150,77 | -1,86% | - |
15.12.2020 | 153,04 | 154,08 | 152,04 | 153,63 | 1,33% | - |
14.12.2020 | 155,47 | 155,65 | 150,80 | 151,62 | 0,61% | - |
11.12.2020 | 152,24 | 152,65 | 148,61 | 150,70 | -1,61% | - |
10.12.2020 | 152,89 | 153,32 | 151,66 | 153,16 | -1,01% | - |
09.12.2020 | 156,80 | 156,80 | 153,22 | 154,73 | 0,42% | - |
08.12.2020 | 158,08 | 160,64 | 152,38 | 154,08 | -2,14% | - |
07.12.2020 | 156,26 | 157,94 | 155,01 | 157,45 | 2,21% | - |
04.12.2020 | 152,72 | 154,36 | 150,65 | 154,04 | 2,77% | - |
03.12.2020 | 148,67 | 151,40 | 148,18 | 149,89 | 1,81% | - |
02.12.2020 | 148,91 | 151,38 | 146,18 | 147,23 | -1,15% | - |
01.12.2020 | 150,13 | 150,27 | 146,44 | 148,94 | 1,43% | - |
30.11.2020 | 147,88 | 148,55 | 146,30 | 146,83 | -61,30% | - |
27.11.2020 | 149,84 | 379,45 | 143,30 | 379,45 | 146,62% | - |
25.11.2020 | 150,78 | 153,86 | 150,34 | 153,86 | -1,68% | - |
24.11.2020 | 154,09 | 156,93 | 151,69 | 156,50 | 3,55% | - |
23.11.2020 | 147,59 | 152,45 | 147,20 | 151,13 | 4,21% | - |
20.11.2020 | 144,60 | 145,53 | 143,10 | 145,03 | 0,41% | - |
19.11.2020 | 142,09 | 145,16 | 141,29 | 144,44 | -0,29% | - |
18.11.2020 | 146,71 | 148,86 | 143,54 | 144,86 | -0,46% | - |
17.11.2020 | 146,18 | 146,18 | 142,79 | 145,53 | 0,72% | - |
16.11.2020 | 142,72 | 145,29 | 142,72 | 144,50 | 3,55% | - |
13.11.2020 | 139,54 | 139,54 | 139,54 | 139,54 | 4,29% | - |
12.11.2020 | 134,88 | 136,23 | 132,38 | 133,80 | -0,50% | - |
11.11.2020 | 134,08 | 139,68 | 134,08 | 134,47 | -1,74% | - |
10.11.2020 | 136,75 | 140,66 | 136,51 | 136,85 | 3,04% | - |
09.11.2020 | 136,12 | 138,08 | 132,80 | 132,82 | 3,67% | - |
06.11.2020 | 126,65 | 132,84 | 126,36 | 128,12 | 1,68% | - |
05.11.2020 | 123,00 | 126,85 | 121,35 | 126,00 | 4,79% | - |
04.11.2020 | 116,86 | 121,92 | 0,00 | 120,24 | 2,13% | - |
03.11.2020 | 118,57 | 120,92 | 116,93 | 117,73 | 1,63% | - |
02.11.2020 | 122,65 | 123,26 | 0,00 | 115,84 | -4,27% | - |
30.10.2020 | 121,95 | 126,66 | 119,24 | 121,01 | 17,31% | - |
29.10.2020 | 100,87 | 104,66 | 100,04 | 103,16 | 2,16% | - |
28.10.2020 | 102,27 | 102,83 | 99,99 | 100,98 | -3,95% | - |
27.10.2020 | 108,52 | 108,90 | 103,04 | 105,13 | -2,41% | - |
26.10.2020 | 107,89 | 108,39 | 106,45 | 107,73 | -5,56% | - |
23.10.2020 | 113,11 | 115,68 | 111,51 | 114,07 | -0,33% | - |
22.10.2020 | 111,01 | 114,44 | 110,37 | 114,44 | 6,47% | - |
21.10.2020 | 110,81 | 111,20 | 107,49 | 107,49 | -3,93% | - |
20.10.2020 | 109,20 | 111,88 | 107,95 | 111,88 | 1,88% | - |
19.10.2020 | 110,43 | 111,62 | 107,24 | 109,82 | 0,38% | - |
16.10.2020 | 107,81 | 110,02 | 107,38 | 109,40 | 1,69% | - |
15.10.2020 | 104,57 | 109,17 | 104,28 | 107,58 | -0,28% | - |
14.10.2020 | 104,92 | 108,42 | 104,33 | 107,88 | 3,66% | - |
13.10.2020 | 105,76 | 105,76 | 103,63 | 104,07 | -2,00% | - |
12.10.2020 | 107,90 | 109,84 | 105,54 | 106,20 | -3,80% | - |
09.10.2020 | 110,52 | 111,01 | 108,67 | 110,39 | 4,35% | - |
08.10.2020 | 106,09 | 106,09 | 104,26 | 105,79 | 1,86% | - |
07.10.2020 | 105,98 | 105,98 | 103,39 | 103,86 | 0,01% | - |
06.10.2020 | 102,49 | 106,49 | 101,72 | 103,85 | 2,33% | - |
05.10.2020 | 101,78 | 101,78 | 101,48 | 101,49 | 1,37% | - |