Deutsche Märkte schließen in 2 Stunden 53 Minuten

Roper Technologies, Inc. (ROP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
378,00+2,43 (+0,65%)
Börsenschluss: 04:05PM EDT
378,00 0,00 (0,00%)
Nachbörse: 04:47PM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 2022373,71378,45371,89378,00378,00744.900
22. Sept. 2022370,45378,37370,45375,57375,57662.600
21. Sept. 2022381,17384,01372,19372,40372,40370.400
20. Sept. 2022379,60379,91372,87378,54378,54700.500
19. Sept. 2022379,78383,53377,13382,35382,35640.800
16. Sept. 2022380,68385,20378,79382,10382,10886.300
15. Sept. 2022395,02396,74383,90384,00384,00582.600
14. Sept. 2022395,54398,95394,15396,19396,19436.400
13. Sept. 2022401,77404,08394,12395,17395,17526.700
12. Sept. 2022412,74413,74407,04409,26409,261.085.900
09. Sept. 2022409,20411,67408,16410,16410,16542.800
08. Sept. 2022404,37409,87404,37408,08408,08334.100
07. Sept. 2022397,77407,99397,34406,84406,84364.600
06. Sept. 2022398,45400,85395,10396,92396,92502.600
02. Sept. 2022409,86410,40399,42400,92400,92295.500
01. Sept. 2022398,39405,66398,39405,15405,15493.700
31. Aug. 2022410,97412,42402,45402,58402,58630.100
30. Aug. 2022411,39413,51403,99407,75407,75566.300
29. Aug. 2022406,29411,91406,14409,16409,16318.500
26. Aug. 2022426,91429,00409,52409,83409,83372.100
25. Aug. 2022421,25424,93418,90424,62424,62432.300
24. Aug. 2022419,15420,74416,76418,62418,62470.600
23. Aug. 2022418,48421,00412,89416,73416,73699.700
22. Aug. 2022429,22430,43421,48422,13422,13376.800
19. Aug. 2022431,87433,48427,17433,32433,32325.400
18. Aug. 2022435,64435,64431,33433,75433,75318.000
17. Aug. 2022432,55436,24430,15434,00434,00316.900
16. Aug. 2022436,61440,04434,48436,33436,33355.500
15. Aug. 2022437,70441,52435,32439,41439,41244.600
12. Aug. 2022435,54439,56433,20439,10439,10282.700
11. Aug. 2022440,00443,32433,39433,70433,70292.700
10. Aug. 2022438,84439,17434,18438,68438,68398.000
09. Aug. 2022428,95430,81426,21428,83428,83374.400
08. Aug. 2022435,61437,39429,81431,01431,01320.900
05. Aug. 2022427,23432,36426,37431,92431,92310.100
04. Aug. 2022428,96432,04425,88430,85430,85332.400
03. Aug. 2022426,72431,06424,28429,81429,81432.600
02. Aug. 2022432,88432,88426,03426,30426,30418.200
01. Aug. 2022432,87436,16430,09432,39432,39396.900
29. Juli 2022434,75438,77431,97436,67436,67510.500
28. Juli 2022419,25437,27417,98435,69435,69547.900
27. Juli 2022412,35419,74411,21418,29418,29551.700
26. Juli 2022412,11413,56408,89411,24411,24529.600
25. Juli 2022408,79415,33406,05413,38413,38440.900
22. Juli 2022414,00417,57409,76410,92410,92375.600
21. Juli 2022408,33414,72407,82412,73412,73412.100
20. Juli 2022404,81410,72402,60408,38408,38439.900
19. Juli 2022396,50405,15395,52404,13404,13444.600
18. Juli 2022394,50397,23390,68391,84391,84395.800
15. Juli 2022395,22397,23391,53395,15395,15489.100
14. Juli 2022381,20389,33380,73388,14388,14380.400
13. Juli 2022384,53387,39380,18385,04385,04419.500
12. Juli 2022398,10401,51389,46390,94390,94605.600
11. Juli 2022398,34400,74395,07397,33397,33319.000
08. Juli 2022399,34404,80398,73402,02402,02412.700
07. Juli 2022402,26405,23400,90402,39402,39440.700
07. Juli 20220.62 Dividende
06. Juli 2022403,91408,80399,31404,75404,13628.200
05. Juli 2022397,96401,94391,30401,59400,97582.300
01. Juli 2022394,84401,78393,83400,67400,06392.300
30. Juni 2022390,00396,42387,12394,65394,05525.700
29. Juni 2022393,29394,83390,04393,55392,95366.600
28. Juni 2022400,01402,40391,44391,69391,09467.800
27. Juni 2022406,43406,62397,69398,77398,16505.900
24. Juni 2022397,65408,91396,57407,71407,09945.600
23. Juni 2022385,48394,55383,01394,28393,68734.200
22. Juni 2022378,69385,48377,69383,34382,75548.600
21. Juni 2022376,34383,24376,34382,63382,04649.200
17. Juni 2022372,00377,58369,51374,71374,141.620.300
16. Juni 2022376,15380,15371,59372,29371,72807.500
15. Juni 2022384,73389,79381,47384,31383,72789.000
14. Juni 2022385,26388,86379,63380,66380,08912.800
13. Juni 2022383,39392,43381,66385,23384,641.260.000
10. Juni 2022400,16400,23388,76390,69390,09742.400
09. Juni 2022415,23417,86405,83406,23405,61407.500
08. Juni 2022425,16426,55417,32418,06417,42451.100
07. Juni 2022421,65428,83420,02428,26427,60456.700
06. Juni 2022432,79432,79423,34425,21424,56787.000
03. Juni 2022439,10439,22430,34432,06431,40511.100
02. Juni 2022431,92441,75429,53441,44440,76462.700
01. Juni 2022443,69445,55429,54430,83430,17640.100
31. Mai 2022439,62445,65437,14442,44441,762.166.300
27. Mai 2022437,06443,89436,13443,88443,20387.900
26. Mai 2022428,40434,63427,27432,52431,86412.000
25. Mai 2022424,79427,62423,20425,74425,09529.300
24. Mai 2022421,90429,00421,01426,97426,32510.700
23. Mai 2022423,16426,13418,49423,91423,26624.800
20. Mai 2022416,80422,25410,64417,46416,82663.400
19. Mai 2022408,12416,28402,06413,18412,55685.600
18. Mai 2022429,36430,00410,80411,48410,85643.500
17. Mai 2022435,84439,00428,95432,76432,10472.500
16. Mai 2022428,92433,44424,64429,86429,20480.100
13. Mai 2022431,20435,36424,37430,33429,67655.200
12. Mai 2022423,78432,01422,13428,84428,18679.700
11. Mai 2022428,56434,29425,43429,37428,71642.600
10. Mai 2022436,97438,53425,58430,59429,93674.000
09. Mai 2022433,27436,26431,15432,92432,26574.300
06. Mai 2022440,01441,89432,29439,30438,63676.800
05. Mai 2022461,36465,62440,37443,50442,82763.800
04. Mai 2022449,33466,26447,15464,39463,68822.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...