Deutsche Märkte geschlossen

Roper Technologies, Inc. (ROP)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
494,97-0,66 (-0,13%)
Börsenschluss: 04:00PM EDT
494,97 0,00 (0,00%)
Nachbörse: 04:50PM EDT
Zeitraum:
24. Sept. 2022 - 24. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 2023493,59499,17494,77494,97494,97436.026
21. Sept. 2023502,51502,55494,61495,63495,63472.700
20. Sept. 2023503,18508,90502,20504,15504,15455.500
19. Sept. 2023497,89503,79497,18502,76502,76316.400
18. Sept. 2023496,65502,64496,15499,16499,16229.300
15. Sept. 2023499,64499,86493,40495,81495,81725.600
14. Sept. 2023496,13500,57495,59499,42499,42309.800
13. Sept. 2023494,94499,19494,84495,48495,48373.400
12. Sept. 2023496,42497,34492,03493,69493,69307.000
11. Sept. 2023490,28498,58490,28497,86497,86285.200
08. Sept. 2023495,43497,04489,93491,51491,51382.900
07. Sept. 2023493,81496,15492,49494,34494,34264.300
06. Sept. 2023493,39497,05492,02495,00495,00254.300
05. Sept. 2023498,99502,36491,14493,39493,39299.000
01. Sept. 2023500,37501,29496,59499,54499,54248.800
31. Aug. 2023504,73504,73498,87499,06499,06395.800
30. Aug. 2023499,10504,11497,44502,62502,62298.500
29. Aug. 2023493,96498,58493,96498,15498,15238.600
28. Aug. 2023495,38497,07493,61495,64495,64170.600
25. Aug. 2023490,82496,55489,92494,79494,79206.300
24. Aug. 2023495,00498,42488,50488,71488,71229.000
23. Aug. 2023488,10493,98487,66493,07493,07253.400
22. Aug. 2023487,31490,97485,50487,57487,57258.200
21. Aug. 2023484,36487,43482,74485,99485,99287.000
18. Aug. 2023483,84487,24482,09484,34484,34251.600
17. Aug. 2023495,07496,83486,17486,73486,73346.000
16. Aug. 2023495,04497,69492,20495,64495,64364.000
15. Aug. 2023495,43497,51494,02494,81494,81370.000
14. Aug. 2023489,03497,87489,01496,21496,21376.700
11. Aug. 2023487,58490,70486,17489,11489,11317.900
10. Aug. 2023493,00494,95487,25487,98487,98235.000
09. Aug. 2023493,00493,00487,68488,56488,56372.700
08. Aug. 2023492,70492,80487,88491,28491,28353.100
07. Aug. 2023488,45492,78488,27492,70492,70312.700
04. Aug. 2023494,34494,34486,18486,71486,71234.000
03. Aug. 2023489,13493,68489,08490,97490,97303.000
02. Aug. 2023489,89493,97488,32491,16491,16338.600
01. Aug. 2023491,51494,37489,74492,65492,65279.800
31. Juli 2023494,60494,60490,17493,05493,05354.800
28. Juli 2023494,53495,60489,36492,40492,40339.000
27. Juli 2023497,22498,00488,78491,19491,19421.000
26. Juli 2023491,10495,02487,02493,85493,85450.900
25. Juli 2023491,74496,22487,74494,36494,36720.000
24. Juli 2023500,13502,13492,12495,16495,16745.400
21. Juli 2023500,00502,00493,30499,38499,38838.000
20. Juli 2023482,53486,46480,32481,59481,59471.600
19. Juli 2023480,96483,20479,35482,63482,63568.200
18. Juli 2023473,64480,47472,18480,20480,20537.100
17. Juli 2023475,61477,08472,58476,53476,53708.800
14. Juli 2023477,98480,97476,99477,63477,63348.000
13. Juli 2023478,95480,25475,80478,85478,85430.100
12. Juli 2023480,10481,90475,74477,23477,23379.600
11. Juli 2023476,85478,29473,00476,92476,92486.800
10. Juli 2023476,94482,10473,65475,65475,65330.200
07. Juli 2023472,58479,63472,58476,41476,41392.600
06. Juli 2023473,49479,65472,29477,00477,00517.100
05. Juli 2023473,06477,09471,93476,97476,97352.800
03. Juli 2023477,84478,04472,35477,39477,39297.100
30. Juni 2023478,03482,75476,93480,80480,80515.300
29. Juni 2023470,73476,60470,27476,13476,13342.900
28. Juni 2023470,97472,72469,61471,14471,14576.600
27. Juni 2023465,14472,04464,82470,87470,87622.900
26. Juni 2023460,13461,79457,44460,20460,20363.500
23. Juni 2023460,91465,45460,47460,81460,81670.300
22. Juni 2023459,22462,41453,96462,02462,02516.200
21. Juni 2023455,84458,05453,17456,33456,33447.100
20. Juni 2023456,52458,92454,54455,75455,75425.400
16. Juni 2023463,40464,02457,26458,78458,781.015.400
15. Juni 2023454,16462,73454,16461,14461,14396.900
14. Juni 2023456,00458,22453,16456,44456,44371.900
13. Juni 2023454,01459,92453,82455,92455,92302.600
12. Juni 2023453,07454,16448,13454,01454,01441.500
09. Juni 2023451,99453,28449,41451,80451,80516.200
08. Juni 2023449,95452,81448,85452,22452,22357.300
07. Juni 2023451,52453,67447,95450,57450,57594.800
06. Juni 2023456,26457,75451,34453,97453,97370.700
05. Juni 2023458,22458,50452,35454,89454,89366.300
02. Juni 2023455,04461,25454,06458,86458,86507.400
01. Juni 2023450,15454,17446,86452,80452,80604.500
31. Mai 2023448,13456,68448,13454,22454,222.362.400
30. Mai 2023450,64455,80449,30451,73451,73619.700
26. Mai 2023451,62455,32445,54449,96449,96524.100
25. Mai 2023444,49451,35441,06449,44449,44526.800
24. Mai 2023448,38448,72441,39441,89441,89641.600
23. Mai 2023454,65456,45448,87449,98449,98435.800
22. Mai 2023457,08459,48454,85457,28457,28333.600
19. Mai 2023459,85461,00455,51457,72457,72340.600
18. Mai 2023453,54459,46452,39458,51458,51360.100
17. Mai 2023461,79461,79453,93454,43454,43626.900
16. Mai 2023459,25461,90458,26459,83459,83307.400
15. Mai 2023462,32463,90459,55461,88461,88338.700
12. Mai 2023458,64462,55458,27461,71461,71403.700
11. Mai 2023459,38459,38455,47458,46458,46344.800
10. Mai 2023460,78461,56454,98459,30459,30449.700
09. Mai 2023458,39460,51457,04457,55457,55261.900
08. Mai 2023456,17460,33456,17458,25458,25341.900
05. Mai 2023455,91460,83455,44458,12458,12329.700
04. Mai 2023457,35458,25451,68453,48453,48376.100
03. Mai 2023462,19463,13456,18456,42456,42406.700
02. Mai 2023459,61463,70456,90460,72460,72687.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...