Deutsche Märkte geschlossen

Rogers Corporation (ROG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
259,33+2,60 (+1,01%)
Börsenschluss: 04:00PM EDT
259,33 0,00 (0,00%)
Nachbörse: 04:02PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 2022257,91259,33256,16259,33259,33132.800
19. Mai 2022251,87258,69251,87256,73256,73222.100
18. Mai 2022258,72262,89254,37254,82254,82267.800
17. Mai 2022260,08262,52260,08262,13262,13124.500
16. Mai 2022263,95263,99259,79259,86259,86159.800
13. Mai 2022271,50271,50258,40263,75263,75570.900
12. Mai 2022270,48271,99270,48271,58271,58159.700
11. Mai 2022271,76272,31270,32270,93270,93166.800
10. Mai 2022272,16272,48271,70272,00272,00253.900
09. Mai 2022272,25272,91272,00272,00272,00129.500
06. Mai 2022272,21273,17272,21272,65272,65110.100
05. Mai 2022272,58272,94272,09272,47272,47107.200
04. Mai 2022272,30273,24272,12272,12272,12106.700
03. Mai 2022272,25272,85272,10272,10272,10122.500
02. Mai 2022272,00272,85271,79272,50272,50159.000
29. Apr. 2022272,60273,16270,72270,72270,72160.000
28. Apr. 2022272,71272,82272,27272,50272,5096.800
27. Apr. 2022272,67273,13272,45272,60272,60185.400
26. Apr. 2022272,91272,91272,50272,50272,50135.900
25. Apr. 2022272,85273,18272,66273,00273,00108.500
22. Apr. 2022272,79273,38272,75272,80272,80125.000
21. Apr. 2022273,12273,94272,90272,90272,9081.800
20. Apr. 2022273,84274,11272,83272,83272,83202.100
19. Apr. 2022273,60274,51272,61273,73273,73168.800
18. Apr. 2022272,55273,75272,55273,74273,74157.500
14. Apr. 2022272,32273,15272,32272,67272,67145.900
13. Apr. 2022272,22273,25272,22272,24272,24131.200
12. Apr. 2022272,27272,45272,00272,20272,20326.600
11. Apr. 2022272,47272,67272,02272,02272,02163.900
08. Apr. 2022272,27272,80272,11272,35272,35207.900
07. Apr. 2022272,28272,56271,60271,90271,90239.600
06. Apr. 2022272,20272,79272,15272,21272,21417.800
05. Apr. 2022272,40273,00272,00272,25272,25222.100
04. Apr. 2022273,08273,39272,16272,34272,34209.200
01. Apr. 2022271,90273,73271,83272,80272,80208.000
31. März 2022272,07272,25271,60271,70271,70176.100
30. März 2022272,22273,09272,00272,00272,00153.200
29. März 2022272,47272,99271,95272,84272,84152.300
28. März 2022271,91272,46271,81272,35272,35142.700
25. März 2022272,32272,50271,79271,94271,94117.600
24. März 2022272,39272,55271,90272,26272,26111.000
23. März 2022272,92273,19271,36271,77271,77279.600
22. März 2022273,42273,49272,60272,60272,60170.700
21. März 2022273,20273,58272,67273,37273,37253.400
18. März 2022272,50273,36271,98273,23273,23239.600
17. März 2022273,02273,05272,40272,45272,45202.200
16. März 2022273,35273,50272,85273,10273,10192.500
15. März 2022272,72273,51272,58273,20273,20255.700
14. März 2022273,21273,34272,64272,65272,65196.700
11. März 2022273,36273,55272,85273,01273,01133.300
10. März 2022273,02274,00273,02273,50273,50128.600
09. März 2022273,28273,53272,96273,45273,45177.700
08. März 2022273,14273,82272,65272,80272,80313.100
07. März 2022272,70273,40272,68273,33273,33524.500
04. März 2022272,72272,92272,65272,90272,90134.300
03. März 2022272,90273,19272,65272,92272,92190.500
02. März 2022272,99273,15272,65272,70272,70199.700
01. März 2022272,95273,11272,31273,00273,00300.700
28. Feb. 2022272,70273,20272,56273,00273,00399.700
25. Feb. 2022272,47273,10271,83273,10273,10271.700
24. Feb. 2022272,05272,42271,50272,16272,16571.500
23. Feb. 2022272,44272,66272,03272,25272,25275.100
22. Feb. 2022272,72272,90272,25272,25272,25217.300
18. Feb. 2022272,60273,17272,57272,66272,66264.400
17. Feb. 2022272,67272,86272,43272,54272,54183.600
16. Feb. 2022272,56273,40272,53272,75272,75224.600
15. Feb. 2022272,68273,07272,26272,69272,69390.100
14. Feb. 2022272,48272,95272,17272,71272,71300.200
11. Feb. 2022272,83272,84272,10272,41272,41537.500
10. Feb. 2022272,51273,03272,50272,80272,80395.600
09. Feb. 2022272,66272,93272,26272,87272,87346.200
08. Feb. 2022272,50272,95272,00272,32272,32564.800
07. Feb. 2022272,62272,80272,13272,32272,32375.200
04. Feb. 2022272,77273,00272,44272,50272,50227.800
03. Feb. 2022272,66273,13272,41272,62272,62304.200
02. Feb. 2022272,95273,14272,65272,90272,90315.600
01. Feb. 2022272,95273,10272,15273,00273,00350.100
31. Jan. 2022272,87273,18272,30272,95272,95411.400
28. Jan. 2022272,78273,00272,21272,97272,97410.900
27. Jan. 2022272,84273,10272,05273,00273,00377.000
26. Jan. 2022273,01273,32272,09272,57272,57331.300
25. Jan. 2022273,00273,33272,00272,00272,00658.700
24. Jan. 2022272,92273,96272,30273,64273,64493.900
21. Jan. 2022272,98273,87272,22272,76272,76456.400
20. Jan. 2022273,16273,46272,75273,02273,02240.200
19. Jan. 2022273,14273,33272,62273,04273,04340.800
18. Jan. 2022273,17273,34272,60273,00273,00262.100
14. Jan. 2022272,93273,60272,88273,36273,36179.400
13. Jan. 2022273,17273,44272,52273,22273,22152.600
12. Jan. 2022273,36273,60272,20272,77272,77561.800
11. Jan. 2022273,37273,40272,70273,22273,22265.500
10. Jan. 2022273,33273,79272,67273,48273,48186.100
07. Jan. 2022273,55274,17272,00273,96273,96295.400
06. Jan. 2022273,13274,14273,13273,45273,45249.700
05. Jan. 2022273,01273,90272,87273,20273,20304.000
04. Jan. 2022273,30273,59272,47273,01273,01270.400
03. Jan. 2022273,00273,50271,89273,40273,40344.800
31. Dez. 2021273,28273,78272,45273,00273,00156.900
30. Dez. 2021273,05273,55272,60273,08273,08187.600
29. Dez. 2021273,04273,69272,59272,96272,96172.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...