Deutsche Märkte geschlossen

Rogers Corporation (ROG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
106,51-1,70 (-1,57%)
Börsenschluss: 01:00PM EST
105,19 -1,32 (-1,24%)
Nachbörse: 01:37PM EST
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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. 2022110,75111,53104,97105,62105,621.222.200
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
09. Sept. 2022252,60255,24251,79254,07254,07183.000
08. Sept. 2022250,00252,08244,80252,00252,00391.900
07. Sept. 2022252,00252,45249,20250,15250,15312.100
06. Sept. 2022257,19257,19249,58251,67251,67486.000
02. Sept. 2022252,00258,50251,95257,37257,37366.400
01. Sept. 2022251,14252,75249,88250,32250,32235.400
31. Aug. 2022253,15253,96250,23250,52250,52166.900
30. Aug. 2022253,65255,27253,15253,71253,71104.500
29. Aug. 2022253,87254,21252,58253,15253,1597.100
26. Aug. 2022255,55255,98253,73254,56254,5680.400
25. Aug. 2022252,77254,93252,00254,70254,70117.800
24. Aug. 2022253,00256,00252,50252,57252,57226.100
23. Aug. 2022264,55265,85250,64252,76252,76751.600
22. Aug. 2022266,00266,38264,67264,79264,79207.900
19. Aug. 2022269,48269,50265,55266,18266,18201.800
18. Aug. 2022269,50270,20268,68269,35269,35144.500
17. Aug. 2022269,54270,65269,21269,50269,50119.800
16. Aug. 2022269,15270,10269,00269,65269,6563.900
15. Aug. 2022268,83269,78268,51269,68269,68137.800
12. Aug. 2022268,19269,10267,33269,10269,1092.000
11. Aug. 2022268,50268,85267,00267,32267,32132.600
10. Aug. 2022267,82268,41267,05268,00268,00189.000
09. Aug. 2022266,64266,91265,77266,22266,22111.700
08. Aug. 2022269,30269,93266,50266,55266,55182.600
05. Aug. 2022266,39269,15266,20269,10269,1077.800
04. Aug. 2022266,16269,19265,81266,20266,20247.700
03. Aug. 2022267,02268,93265,75267,77267,77105.000
02. Aug. 2022267,26268,32266,83266,99266,99245.800
01. Aug. 2022267,85269,20266,42267,50267,50111.700
29. Juli 2022268,29270,65265,02269,25269,25164.300
28. Juli 2022268,94271,12265,01269,55269,55141.200
27. Juli 2022266,79269,30266,03269,30269,30133.300
26. Juli 2022267,56269,30265,01267,99267,9994.500
25. Juli 2022267,50269,80266,25268,95268,95189.500
22. Juli 2022268,00268,15265,01267,89267,89113.600
21. Juli 2022269,00269,40265,70268,60268,60100.400
20. Juli 2022266,14269,60263,11268,11268,11197.800
19. Juli 2022263,97267,18263,11266,01266,01118.700
18. Juli 2022264,88266,10263,05263,53263,53118.200
15. Juli 2022263,48266,34262,15264,00264,00130.200
14. Juli 2022260,67264,89260,36263,29263,2990.000
13. Juli 2022257,67262,49257,67261,93261,9375.000
12. Juli 2022259,04260,04256,85259,00259,00133.300
11. Juli 2022261,63262,00260,00260,00260,00140.100
08. Juli 2022262,75263,22261,01262,68262,68172.900
07. Juli 2022263,00264,15261,05263,42263,42139.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...