Echtzeit-Aktienkurs Roper Technologies Inc.
Bid:
Ask:
Aktienkurse zur Roper Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 378,49 | 378,69 | 377,96 | 377,96 | -0,36% | - |
| 25.02.2021 | 379,38 | 381,41 | 373,11 | 379,33 | 0,10% | - |
| 24.02.2021 | 381,80 | 383,44 | 0,00 | 378,95 | -2,30% | - |
| 23.02.2021 | 389,86 | 391,95 | 383,26 | 387,87 | 1,04% | - |
| 22.02.2021 | 385,57 | 387,57 | 0,00 | 383,89 | -1,31% | - |
| 19.02.2021 | 391,67 | 392,14 | 386,80 | 389,00 | -1,63% | - |
| 18.02.2021 | 393,86 | 396,32 | 392,10 | 395,45 | 2,20% | - |
| 17.02.2021 | 386,52 | 387,02 | 386,52 | 386,95 | 0,76% | - |
| 16.02.2021 | 390,00 | 390,11 | 383,61 | 384,03 | -3,04% | - |
| 12.02.2021 | 400,03 | 402,14 | 395,05 | 396,08 | -1,02% | - |
| 11.02.2021 | 402,01 | 403,44 | 397,66 | 400,14 | -0,38% | - |
| 10.02.2021 | 401,36 | 404,96 | 0,00 | 401,68 | -0,53% | - |
| 09.02.2021 | 405,14 | 406,02 | 0,00 | 403,83 | -0,86% | - |
| 08.02.2021 | 404,95 | 407,44 | 403,77 | 407,33 | 0,63% | - |
| 05.02.2021 | 406,54 | 408,51 | 404,22 | 404,76 | 0,27% | - |
| 04.02.2021 | 403,45 | 403,66 | 403,45 | 403,66 | 0,25% | - |
| 03.02.2021 | 398,82 | 403,48 | 398,65 | 402,64 | 1,07% | - |
| 02.02.2021 | 393,13 | 402,20 | 392,36 | 398,38 | 1,85% | - |
| 01.02.2021 | 392,67 | 395,10 | 389,50 | 391,16 | -0,57% | - |
| 29.01.2021 | 393,41 | 393,51 | 392,48 | 393,41 | -7,09% | - |
| 28.01.2021 | 423,87 | 424,13 | 423,27 | 423,42 | 0,89% | - |
| 27.01.2021 | 417,55 | 421,30 | 416,57 | 419,68 | 0,53% | - |
| 26.01.2021 | 415,77 | 420,24 | 413,65 | 417,48 | -0,40% | - |
| 25.01.2021 | 419,43 | 419,43 | 419,07 | 419,15 | -0,29% | - |
| 22.01.2021 | 413,84 | 421,42 | 412,27 | 420,38 | -0,24% | - |
| 21.01.2021 | 421,17 | 423,71 | 419,36 | 421,38 | 0,15% | - |
| 20.01.2021 | 422,63 | 423,64 | 418,23 | 420,73 | 1,31% | - |
| 19.01.2021 | 418,55 | 421,25 | 415,05 | 415,30 | 0,97% | - |
| 15.01.2021 | 404,59 | 414,30 | 404,50 | 411,33 | 0,92% | - |
| 14.01.2021 | 410,39 | 411,14 | 405,67 | 407,59 | -1,47% | - |
| 13.01.2021 | 423,89 | 424,46 | 413,22 | 413,65 | -3,84% | - |
| 12.01.2021 | 430,01 | 430,16 | 430,01 | 430,16 | -1,91% | - |
| 11.01.2021 | 432,89 | 438,62 | 432,89 | 438,55 | 1,66% | - |
| 08.01.2021 | 428,86 | 432,96 | 425,98 | 431,38 | 0,17% | - |
| 07.01.2021 | 427,56 | 432,50 | 427,56 | 430,63 | 1,74% | - |
| 06.01.2021 | 422,25 | 426,75 | 0,00 | 423,27 | 0,87% | - |
| 05.01.2021 | 416,54 | 421,51 | 414,08 | 419,63 | -0,08% | - |
| 04.01.2021 | 426,75 | 427,10 | 414,69 | 419,95 | -2,54% | - |
| 31.12.2020 | 424,85 | 431,41 | 422,85 | 430,91 | 2,15% | - |
| 30.12.2020 | 421,98 | 423,30 | 420,27 | 421,82 | 0,40% | - |
| 29.12.2020 | 423,67 | 423,72 | 416,38 | 420,16 | -0,69% | - |
| 28.12.2020 | 422,83 | 423,08 | 422,83 | 423,07 | 0,64% | - |
| 24.12.2020 | 419,00 | 420,40 | 416,28 | 420,40 | 0,06% | - |
| 23.12.2020 | 420,13 | 424,00 | 419,61 | 420,17 | 1,63% | - |
| 22.12.2020 | 417,28 | 417,28 | 411,11 | 413,45 | -1,99% | - |
| 21.12.2020 | 412,85 | 422,29 | 412,40 | 421,83 | -0,95% | - |
| 18.12.2020 | 425,55 | 429,01 | 422,14 | 425,86 | -0,27% | - |
| 17.12.2020 | 424,93 | 427,00 | 422,82 | 427,00 | 1,36% | - |
| 16.12.2020 | 422,67 | 425,19 | 420,79 | 421,27 | -0,95% | - |
| 15.12.2020 | 426,77 | 431,58 | 424,12 | 425,30 | -1,12% | - |
| 14.12.2020 | 423,76 | 488,25 | 417,41 | 430,14 | 0,89% | - |
| 11.12.2020 | 420,39 | 459,23 | 420,39 | 426,36 | 2,72% | - |
| 10.12.2020 | 417,54 | 417,79 | 412,27 | 415,05 | -2,29% | - |
| 09.12.2020 | 420,44 | 424,79 | 373,48 | 424,79 | 0,73% | - |
| 08.12.2020 | 421,54 | 446,79 | 0,00 | 421,71 | -2,39% | - |
| 07.12.2020 | 419,56 | 437,16 | 406,64 | 432,05 | 7,54% | - |
| 04.12.2020 | 412,41 | 477,09 | 401,76 | 401,76 | -4,96% | - |
| 03.12.2020 | 418,36 | 450,74 | 408,23 | 422,73 | 0,81% | - |
| 02.12.2020 | 420,29 | 442,39 | 0,00 | 419,34 | -4,50% | - |
| 01.12.2020 | 424,26 | 488,25 | 424,26 | 439,12 | 2,74% | - |
| 30.11.2020 | 426,05 | 512,55 | 408,54 | 427,42 | 0,49% | - |
| 27.11.2020 | 418,08 | 425,33 | 409,14 | 425,33 | 1,60% | - |
| 25.11.2020 | 420,79 | 421,58 | 0,00 | 418,65 | -0,21% | - |
| 24.11.2020 | 411,76 | 419,80 | 409,04 | 419,52 | 3,51% | - |
| 23.11.2020 | 405,76 | 408,07 | 403,58 | 405,30 | -0,02% | - |
| 20.11.2020 | 406,13 | 407,27 | 403,45 | 405,39 | -0,98% | - |
| 19.11.2020 | 407,81 | 411,09 | 407,55 | 409,41 | 0,26% | - |
| 18.11.2020 | 403,51 | 410,26 | 402,37 | 408,35 | 0,63% | - |
| 17.11.2020 | 403,69 | 410,52 | 403,14 | 405,80 | -0,14% | - |
| 16.11.2020 | 403,23 | 408,91 | 401,08 | 406,39 | 2,42% | - |
| 13.11.2020 | 391,92 | 397,61 | 391,13 | 396,80 | 1,96% | - |
| 12.11.2020 | 397,54 | 398,10 | 386,30 | 389,16 | -3,10% | - |
| 11.11.2020 | 401,45 | 407,05 | 399,46 | 401,60 | 0,20% | - |
| 10.11.2020 | 0,00 | 400,94 | 0,00 | 400,79 | 2,66% | - |
| 09.11.2020 | 394,36 | 402,86 | 390,30 | 390,42 | 0,39% | - |
| 06.11.2020 | 386,60 | 391,73 | 384,70 | 388,88 | 0,65% | - |
| 05.11.2020 | 390,23 | 391,52 | 385,65 | 386,38 | -0,80% | - |
| 04.11.2020 | 388,14 | 397,58 | 0,00 | 389,48 | 1,49% | - |
| 03.11.2020 | 388,20 | 390,46 | 380,25 | 383,77 | 1,31% | - |
| 02.11.2020 | 379,62 | 381,76 | 0,00 | 378,80 | 2,40% | - |
| 30.10.2020 | 372,77 | 373,36 | 0,00 | 369,92 | -0,67% | - |
| 29.10.2020 | 370,67 | 376,14 | 0,00 | 372,42 | 1,56% | - |
| 28.10.2020 | 379,79 | 381,27 | 365,41 | 366,70 | -7,14% | - |
| 27.10.2020 | 395,23 | 395,23 | 394,80 | 394,89 | -5,40% | - |
| 26.10.2020 | 421,64 | 421,64 | 413,85 | 417,44 | -2,59% | - |
| 23.10.2020 | 430,08 | 430,72 | 425,62 | 428,52 | 0,14% | - |
| 22.10.2020 | 423,77 | 429,48 | 423,77 | 427,92 | 1,56% | - |
| 21.10.2020 | 425,10 | 426,17 | 421,16 | 421,36 | -0,32% | - |
| 20.10.2020 | 0,00 | 427,17 | 0,00 | 422,70 | -0,55% | - |
| 19.10.2020 | 433,58 | 434,38 | 422,05 | 425,05 | -2,07% | - |
| 16.10.2020 | 433,35 | 438,08 | 431,94 | 434,04 | 0,79% | - |
| 15.10.2020 | 428,94 | 431,83 | 424,02 | 430,63 | 0,87% | - |
| 14.10.2020 | 429,48 | 430,10 | 424,14 | 426,89 | 0,76% | - |
| 13.10.2020 | 423,35 | 424,41 | 420,20 | 423,67 | 0,38% | - |
| 12.10.2020 | 0,00 | 429,42 | 0,00 | 422,08 | 1,93% | - |
| 09.10.2020 | 0,00 | 417,90 | 0,00 | 414,08 | 2,67% | - |
| 08.10.2020 | 405,39 | 407,50 | 401,76 | 403,32 | -0,54% | - |
| 07.10.2020 | 402,44 | 407,86 | 402,23 | 405,50 | 1,40% | - |
| 06.10.2020 | 402,66 | 407,06 | 398,93 | 399,92 | -0,36% | - |
| 05.10.2020 | 0,00 | 401,52 | 0,00 | 401,36 | 1,26% | - |