Deutsche Märkte schließen in 1 Stunde 14 Minute

Rogers Corporation (ROG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
140,70+1,54 (+1,11%)
Ab 10:13AM EST. Markt geöffnet.
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 2023140,22141,09139,23140,70140,7059.312
01. Feb. 2023139,22140,94136,75139,16139,16251.000
31. Jan. 2023137,02140,82136,00139,59139,59292.600
30. Jan. 2023135,24137,29135,04137,19137,19253.600
27. Jan. 2023134,76136,57134,76136,57136,57178.800
26. Jan. 2023133,45135,41132,90135,36135,36228.400
25. Jan. 2023130,00134,47129,36133,60133,60296.400
24. Jan. 2023132,10132,53130,46131,20131,20209.100
23. Jan. 2023133,00133,26131,36132,23132,23289.700
20. Jan. 2023130,70132,99129,50132,98132,98213.900
19. Jan. 2023129,62130,97127,94129,98129,98307.500
18. Jan. 2023131,00131,82129,39130,06130,06321.900
17. Jan. 2023129,04130,52126,28130,00130,00303.200
13. Jan. 2023126,97130,76126,04130,01130,01399.600
12. Jan. 2023125,03128,70124,41127,89127,89451.400
11. Jan. 2023122,71125,49122,71124,67124,67317.600
10. Jan. 2023120,66123,44120,66122,45122,45149.300
09. Jan. 2023119,62122,64118,28121,41121,41396.300
06. Jan. 2023119,00121,01117,71119,35119,35231.100
05. Jan. 2023118,04119,37116,37118,57118,57355.000
04. Jan. 2023120,52121,03117,33118,37118,37195.900
03. Jan. 2023119,93123,25118,96119,09119,09313.900
30. Dez. 2022119,75120,87117,90119,34119,34268.000
29. Dez. 2022115,45121,82115,18120,98120,98525.200
28. Dez. 2022112,95115,45112,51114,23114,23536.900
27. Dez. 2022114,00114,00111,55112,49112,49228.600
23. Dez. 2022113,18113,90111,38113,53113,53204.200
22. Dez. 2022114,18114,18110,97113,18113,18264.200
21. Dez. 2022113,84114,84113,13114,43114,43272.800
20. Dez. 2022113,94115,72112,67113,74113,74313.400
19. Dez. 2022115,80117,12113,26114,56114,56318.200
16. Dez. 2022118,24119,39113,75115,60115,601.613.900
15. Dez. 2022122,33122,50115,79118,86118,86704.600
14. Dez. 2022121,70124,27120,66122,30122,30587.000
13. Dez. 2022121,48124,28119,04122,28122,28656.900
12. Dez. 2022119,36121,12118,41120,36120,36491.300
09. Dez. 2022120,00124,21119,82120,37120,37801.800
08. Dez. 2022120,28126,29119,90119,91119,91788.200
07. Dez. 2022118,86120,67117,84120,49120,49532.700
06. Dez. 2022119,67120,00116,81119,09119,09509.000
05. Dez. 2022118,23121,75117,63119,69119,69722.500
02. Dez. 2022111,63119,07110,27118,72118,72843.100
01. Dez. 2022109,65113,10109,05112,67112,67639.600
30. Nov. 2022104,42109,04104,31109,04109,04557.300
29. Nov. 2022104,47105,03103,85104,40104,40349.300
28. Nov. 2022105,90106,71103,90104,29104,29274.800
25. Nov. 2022108,27108,47106,27106,51106,5193.800
23. Nov. 2022101,13108,98101,08108,21108,21643.400
22. Nov. 2022100,75102,2398,7199,9099,90315.400
21. Nov. 2022100,00101,3798,45100,85100,85477.600
18. Nov. 2022104,19105,43100,11100,51100,51500.800
17. Nov. 2022103,72104,86102,00103,69103,69472.200
16. Nov. 2022106,76106,76104,80105,17105,17356.000
15. Nov. 2022104,77107,88104,15107,09107,09571.300
14. Nov. 2022105,43105,43103,11103,78103,78469.500
11. Nov. 2022108,00108,33103,72104,55104,55697.200
10. Nov. 2022105,08108,79105,08107,97107,97727.500
09. Nov. 2022102,06104,5199,80102,48102,481.242.100
08. Nov. 2022106,11107,25103,66104,56104,561.222.500
07. Nov. 2022106,77109,96103,50105,35105,351.072.200
04. Nov. 2022110,75111,53104,97105,62105,621.223.100
03. Nov. 2022119,25120,05107,70108,89108,892.558.100
02. Nov. 2022129,00131,42124,50127,83127,834.498.800
01. Nov. 2022235,50235,55228,54229,49229,49701.100
31. Okt. 2022235,70239,37234,92235,33235,33205.000
28. Okt. 2022236,61240,97234,54236,05236,05141.500
27. Okt. 2022235,00239,62234,45236,63236,63200.500
26. Okt. 2022237,30237,30233,36234,10234,10193.400
25. Okt. 2022235,14239,47234,27237,47237,47147.600
24. Okt. 2022236,97238,09234,69235,14235,14134.900
21. Okt. 2022236,96237,13234,17235,84235,84127.900
20. Okt. 2022237,56240,16233,27234,76234,76186.500
19. Okt. 2022238,18240,00235,35238,99238,99172.900
18. Okt. 2022235,69240,66235,69239,90239,90161.700
17. Okt. 2022235,18236,91234,31235,09235,09119.000
14. Okt. 2022230,30235,28229,30234,35234,35284.800
13. Okt. 2022232,78233,07228,22229,08229,08263.600
12. Okt. 2022234,08234,36230,65231,32231,32144.100
11. Okt. 2022235,00236,20232,21233,29233,29198.800
10. Okt. 2022236,00237,22234,09234,77234,7769.200
07. Okt. 2022238,00238,00234,72236,30236,30120.200
06. Okt. 2022241,53241,64237,19238,02238,02147.100
05. Okt. 2022242,60244,39240,49240,51240,5184.400
04. Okt. 2022244,17245,32243,40244,63244,63112.200
03. Okt. 2022242,61246,27241,75242,48242,48168.400
30. Sept. 2022246,63248,25240,46241,88241,88267.800
29. Sept. 2022247,10248,35243,50245,78245,78172.400
28. Sept. 2022244,00247,24242,16246,03246,03169.100
27. Sept. 2022241,80245,98241,80244,20244,20121.300
26. Sept. 2022245,00245,87241,50241,62241,62130.100
23. Sept. 2022246,76246,91242,21244,25244,25149.100
22. Sept. 2022240,84252,49240,49246,76246,76350.300
21. Sept. 2022243,52244,85241,48241,48241,48105.100
20. Sept. 2022241,99243,38241,30242,39242,39136.800
19. Sept. 2022249,30249,30243,00243,39243,39313.700
16. Sept. 2022249,57250,09247,49249,23249,23295.300
15. Sept. 2022253,65253,65249,49249,79249,79209.100
14. Sept. 2022254,00254,99252,15253,99253,9988.200
13. Sept. 2022253,93254,69253,00253,64253,64115.400
12. Sept. 2022255,18256,00253,01254,89254,89151.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...