120,576$
0,08%
Echtzeit-Aktienkurs Rogers Corp.
Bid:
Ask:
Aktienkurse zur Rogers Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
01.12.2023 | 129,83 | 131,95 | 128,60 | 131,37 | 1,52% | 80.052,00 |
30.11.2023 | 130,05 | 130,05 | 128,07 | 129,40 | -0,37% | 160.682,00 |
29.11.2023 | 132,46 | 133,89 | 129,01 | 129,88 | -0,90% | 78.910,00 |
28.11.2023 | 131,90 | 132,70 | 130,36 | 131,06 | -1,12% | 86.948,00 |
27.11.2023 | 132,47 | 133,09 | 131,37 | 132,54 | -0,61% | 87.744,00 |
24.11.2023 | 132,51 | 134,35 | 130,84 | 133,36 | 0,41% | 38.388,00 |
22.11.2023 | 132,66 | 133,42 | 130,13 | 132,82 | 1,22% | 92.677,00 |
21.11.2023 | 131,52 | 133,52 | 129,96 | 131,22 | -1,00% | 70.495,00 |
20.11.2023 | 131,00 | 133,22 | 130,54 | 132,54 | 0,93% | 83.389,00 |
17.11.2023 | 131,77 | 132,22 | 129,28 | 131,32 | 0,85% | 127.427,00 |
16.11.2023 | 132,11 | 133,46 | 129,30 | 130,21 | -1,04% | 117.498,00 |
15.11.2023 | 129,88 | 133,35 | 129,88 | 131,58 | 1,28% | 111.292,00 |
14.11.2023 | 126,64 | 131,28 | 126,43 | 129,92 | 5,06% | 95.593,00 |
13.11.2023 | 124,45 | 125,49 | 123,48 | 123,66 | -1,12% | 90.835,00 |
10.11.2023 | 122,63 | 127,56 | 120,94 | 125,06 | 1,77% | 160.498,00 |
09.11.2023 | 122,41 | 124,20 | 121,45 | 122,89 | 0,61% | 100.628,00 |
08.11.2023 | 120,83 | 122,89 | 119,47 | 122,15 | 1,70% | 118.070,00 |
07.11.2023 | 117,58 | 120,48 | 117,58 | 120,11 | 1,56% | 100.654,00 |
06.11.2023 | 118,65 | 119,20 | 117,17 | 118,26 | -0,42% | 104.555,00 |
03.11.2023 | 119,89 | 121,38 | 117,57 | 118,76 | 0,68% | 96.572,00 |
02.11.2023 | 121,53 | 121,61 | 115,13 | 117,96 | -1,45% | 119.722,00 |