120,681$
10,17%
Echtzeit-Aktienkurs Rogers Corp.
Bid:
Ask:
Aktienkurse zur Rogers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 120,74 | 126,40 | 117,31 | 121,03 | 10,49% | 608.477,00 |
| 25.04.2024 | 108,79 | 110,77 | 108,06 | 109,54 | 0,43% | 265.868,00 |
| 24.04.2024 | 109,66 | 110,42 | 108,39 | 109,07 | -0,13% | 131.739,00 |
| 23.04.2024 | 108,38 | 110,32 | 108,38 | 109,21 | 1,35% | 214.672,00 |
| 22.04.2024 | 109,82 | 110,85 | 107,50 | 107,76 | -1,28% | 281.324,00 |
| 19.04.2024 | 106,02 | 109,61 | 106,02 | 109,16 | 2,57% | 268.742,00 |
| 18.04.2024 | 105,82 | 108,46 | 105,48 | 106,42 | 0,57% | 167.051,00 |
| 17.04.2024 | 110,50 | 110,55 | 105,73 | 105,82 | -3,57% | 180.701,00 |
| 16.04.2024 | 109,85 | 110,58 | 109,17 | 109,74 | -0,41% | 96.207,00 |
| 15.04.2024 | 110,56 | 112,35 | 109,73 | 110,19 | -0,61% | 115.207,00 |
| 12.04.2024 | 114,09 | 114,09 | 110,18 | 110,87 | -3,45% | 64.571,00 |
| 11.04.2024 | 113,90 | 115,27 | 113,38 | 114,83 | 0,83% | 75.223,00 |
| 10.04.2024 | 115,94 | 116,18 | 112,41 | 113,89 | -4,44% | 110.775,00 |
| 09.04.2024 | 117,87 | 121,70 | 117,87 | 119,18 | 1,28% | 62.913,00 |
| 08.04.2024 | 117,04 | 118,02 | 116,00 | 117,67 | 1,00% | 95.563,00 |
| 05.04.2024 | 116,70 | 118,07 | 115,84 | 116,50 | -0,66% | 85.111,00 |
| 04.04.2024 | 117,59 | 118,73 | 116,15 | 117,27 | 0,70% | 90.560,00 |
| 03.04.2024 | 114,84 | 116,93 | 114,70 | 116,45 | 0,74% | 83.621,00 |
| 02.04.2024 | 117,02 | 117,36 | 115,10 | 115,59 | -2,18% | 132.602,00 |
| 01.04.2024 | 119,30 | 119,30 | 116,69 | 118,16 | -0,45% | 89.088,00 |
| 28.03.2024 | 120,96 | 121,14 | 118,02 | 118,69 | -1,49% | 186.099,00 |
| 27.03.2024 | 118,50 | 121,48 | 118,21 | 120,48 | 2,08% | 109.793,00 |
| 26.03.2024 | 119,11 | 119,11 | 117,70 | 118,03 | -0,02% | 116.401,00 |
| 25.03.2024 | 118,71 | 118,71 | 117,32 | 118,05 | -0,11% | 100.580,00 |
| 22.03.2024 | 118,01 | 119,47 | 117,97 | 118,18 | -0,05% | 119.872,00 |
| 21.03.2024 | 118,28 | 119,68 | 118,06 | 118,24 | 0,78% | 167.415,00 |
| 20.03.2024 | 113,77 | 117,53 | 113,70 | 117,33 | 2,39% | 147.545,00 |
| 19.03.2024 | 114,21 | 115,99 | 114,15 | 114,59 | -0,06% | 337.654,00 |
| 18.03.2024 | 118,20 | 118,69 | 114,36 | 114,66 | -3,00% | 184.753,00 |
| 15.03.2024 | 117,41 | 121,69 | 117,41 | 118,21 | 0,21% | 329.932,00 |
| 14.03.2024 | 117,89 | 119,25 | 116,27 | 117,96 | 0,08% | 219.090,00 |
| 13.03.2024 | 115,95 | 118,17 | 115,95 | 117,87 | 0,99% | 139.383,00 |
| 12.03.2024 | 117,14 | 117,75 | 116,05 | 116,71 | -0,88% | 159.123,00 |
| 11.03.2024 | 116,20 | 119,15 | 115,95 | 117,75 | 1,60% | 183.555,00 |
| 08.03.2024 | 112,77 | 116,20 | 112,70 | 115,90 | 3,70% | 157.633,00 |
| 07.03.2024 | 110,82 | 112,21 | 109,91 | 111,76 | 1,48% | 180.718,00 |
| 06.03.2024 | 111,05 | 111,05 | 109,43 | 110,13 | 0,08% | 105.207,00 |
| 05.03.2024 | 110,00 | 112,61 | 109,33 | 110,04 | -0,61% | 120.562,00 |
| 04.03.2024 | 111,82 | 112,22 | 110,53 | 110,71 | -1,01% | 167.228,00 |
| 01.03.2024 | 111,95 | 113,34 | 111,39 | 111,84 | -0,21% | 125.455,00 |
| 29.02.2024 | 115,50 | 116,17 | 111,56 | 112,07 | -2,03% | 315.359,00 |
| 28.02.2024 | 109,76 | 115,40 | 109,58 | 114,39 | 3,13% | 164.012,00 |
| 27.02.2024 | 111,70 | 112,06 | 109,88 | 110,92 | -0,31% | 216.150,00 |
| 26.02.2024 | 111,19 | 111,58 | 109,76 | 111,27 | -0,40% | 194.310,00 |
| 23.02.2024 | 115,51 | 116,05 | 111,03 | 111,72 | -2,43% | 293.404,00 |
| 22.02.2024 | 110,10 | 114,56 | 107,37 | 114,50 | -1,49% | 668.373,00 |
| 21.02.2024 | 117,84 | 118,81 | 115,61 | 116,23 | -2,48% | 240.765,00 |
| 20.02.2024 | 117,03 | 120,01 | 116,39 | 119,18 | 0,42% | 196.218,00 |
| 16.02.2024 | 119,19 | 120,24 | 118,12 | 118,68 | -0,85% | 205.798,00 |
| 15.02.2024 | 116,67 | 119,72 | 116,67 | 119,70 | 3,07% | 145.086,00 |
| 14.02.2024 | 116,07 | 117,40 | 115,24 | 116,14 | 0,95% | 158.917,00 |
| 13.02.2024 | 118,03 | 119,03 | 114,15 | 115,05 | -5,40% | 294.715,00 |
| 12.02.2024 | 119,24 | 122,10 | 119,24 | 121,62 | 1,98% | 112.517,00 |
| 09.02.2024 | 117,57 | 119,85 | 117,12 | 119,26 | 1,35% | 96.773,00 |
| 08.02.2024 | 116,25 | 117,74 | 115,41 | 117,67 | 0,95% | 94.331,00 |
| 07.02.2024 | 116,14 | 117,58 | 114,89 | 116,56 | 0,15% | 84.661,00 |
| 06.02.2024 | 116,25 | 117,71 | 116,17 | 116,38 | 0,21% | 84.244,00 |
| 05.02.2024 | 115,99 | 116,23 | 114,55 | 116,14 | -1,28% | 101.108,00 |
| 02.02.2024 | 115,11 | 119,26 | 115,11 | 117,65 | 0,81% | 106.107,00 |
| 01.02.2024 | 115,80 | 117,46 | 114,59 | 116,70 | 1,24% | 72.335,00 |
| 31.01.2024 | 118,56 | 118,86 | 115,15 | 115,27 | -2,61% | 114.571,00 |
| 30.01.2024 | 118,51 | 118,98 | 117,24 | 118,36 | -0,34% | 66.308,00 |
| 29.01.2024 | 116,73 | 119,06 | 116,15 | 118,76 | 1,53% | 100.566,00 |
| 26.01.2024 | 116,45 | 117,22 | 115,00 | 116,97 | 0,39% | 120.145,00 |
| 25.01.2024 | 117,16 | 117,80 | 115,40 | 116,51 | 0,77% | 129.340,00 |
| 24.01.2024 | 119,37 | 119,37 | 115,03 | 115,62 | -2,02% | 143.453,00 |
| 23.01.2024 | 119,49 | 119,94 | 117,20 | 118,00 | 0,08% | 80.934,00 |
| 22.01.2024 | 118,04 | 119,95 | 116,43 | 117,91 | 1,06% | 139.300,00 |
| 19.01.2024 | 114,45 | 117,05 | 113,01 | 116,67 | 2,43% | 127.158,00 |
| 18.01.2024 | 114,37 | 115,46 | 113,07 | 113,90 | 0,04% | 125.014,00 |
| 17.01.2024 | 111,08 | 114,21 | 111,08 | 113,85 | 0,69% | 108.336,00 |
| 16.01.2024 | 114,93 | 115,31 | 111,89 | 113,07 | -2,33% | 95.223,00 |
| 12.01.2024 | 118,07 | 119,39 | 115,25 | 115,77 | -0,68% | 99.906,00 |
| 11.01.2024 | 119,44 | 119,75 | 115,67 | 116,56 | -2,66% | 115.003,00 |
| 10.01.2024 | 119,46 | 120,04 | 117,99 | 119,74 | -0,36% | 228.793,00 |
| 09.01.2024 | 120,99 | 121,02 | 119,25 | 120,17 | -2,42% | 102.774,00 |
| 08.01.2024 | 121,50 | 124,44 | 121,50 | 123,15 | 0,84% | 77.854,00 |
| 05.01.2024 | 122,44 | 124,43 | 121,66 | 122,13 | -0,97% | 119.026,00 |
| 04.01.2024 | 127,96 | 127,96 | 122,71 | 123,33 | -3,78% | 123.564,00 |
| 03.01.2024 | 131,59 | 132,19 | 127,47 | 128,17 | -3,38% | 117.316,00 |
| 02.01.2024 | 131,43 | 134,47 | 131,38 | 132,66 | 0,45% | 83.560,00 |
| 29.12.2023 | 133,99 | 134,10 | 131,13 | 132,07 | -1,55% | 121.204,00 |
| 28.12.2023 | 134,11 | 135,07 | 133,43 | 134,15 | -0,36% | 78.466,00 |
| 27.12.2023 | 136,01 | 137,12 | 134,24 | 134,64 | -1,24% | 62.655,00 |
| 26.12.2023 | 137,35 | 137,35 | 135,76 | 136,33 | -0,31% | 68.684,00 |
| 22.12.2023 | 137,29 | 138,86 | 136,16 | 136,76 | 0,06% | 66.355,00 |
| 21.12.2023 | 134,69 | 137,02 | 133,78 | 136,68 | 2,60% | 108.196,00 |
| 20.12.2023 | 135,28 | 136,52 | 133,22 | 133,22 | -1,43% | 143.496,00 |
| 19.12.2023 | 132,18 | 135,45 | 130,67 | 135,15 | 2,25% | 142.459,00 |
| 18.12.2023 | 131,91 | 132,25 | 129,29 | 132,18 | 1,15% | 138.501,00 |
| 15.12.2023 | 133,93 | 133,93 | 129,69 | 130,68 | -1,98% | 515.305,00 |
| 14.12.2023 | 130,83 | 133,95 | 129,74 | 133,32 | 3,49% | 129.853,00 |
| 13.12.2023 | 126,41 | 129,21 | 123,69 | 128,83 | 2,28% | 132.698,00 |
| 12.12.2023 | 130,50 | 130,50 | 124,79 | 125,96 | -3,72% | 172.814,00 |
| 11.12.2023 | 130,00 | 131,00 | 129,72 | 130,83 | 0,58% | 81.072,00 |
| 08.12.2023 | 126,86 | 130,15 | 126,07 | 130,07 | 1,86% | 77.298,00 |
| 07.12.2023 | 127,67 | 128,40 | 126,74 | 127,69 | 0,14% | 80.977,00 |
| 06.12.2023 | 130,36 | 130,50 | 127,13 | 127,51 | -1,39% | 72.800,00 |
| 05.12.2023 | 132,86 | 133,12 | 128,84 | 129,31 | -2,41% | 73.977,00 |
| 04.12.2023 | 130,30 | 132,99 | 130,00 | 132,50 | 0,86% | 90.752,00 |