Holen Sie sich die Stockscreener-App
77.10
0.27%
-0.27
Rogers Corp-Aktien (ROG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-03 | $78.09 | $76.42 | $1.67 | 18,337.0 | -0.51% |
| 2025-09-02 | $78.39 | $76.30 | $2.09 | 212,490.0 | -1.39% |
| 2025-08-29 | $79.56 | $77.85 | $1.71 | 249,277.0 | +0.06% |
| 2025-08-28 | $79.80 | $78.36 | $1.44 | 152,440.0 | -1.31% |
| 2025-08-27 | $80.00 | $78.56 | $1.44 | 163,198.0 | +0.10% |
| 2025-08-26 | $80.52 | $78.38 | $2.14 | 246,146.0 | +1.10% |
| 2025-08-25 | $79.42 | $77.81 | $1.61 | 186,365.0 | -1.29% |
| 2025-08-22 | $80.10 | $75.14 | $4.96 | 278,931.0 | +6.38% |
| 2025-08-21 | $75.11 | $72.49 | $2.62 | 142,564.0 | +1.03% |
| 2025-08-20 | $77.28 | $73.34 | $3.94 | 215,020.0 | -3.77% |
| 2025-08-19 | $77.87 | $75.97 | $1.90 | 244,344.0 | +1.49% |
| 2025-08-18 | $77.60 | $75.68 | $1.92 | 213,917.0 | -1.12% |
| 2025-08-15 | $77.13 | $75.53 | $1.60 | 209,141.0 | +0.16% |
| 2025-08-14 | $76.80 | $73.97 | $2.83 | 461,695.0 | -1.83% |
| 2025-08-13 | $78.22 | $74.41 | $3.81 | 238,629.0 | +4.14% |
| 2025-08-12 | $74.92 | $70.12 | $4.80 | 208,765.0 | +7.16% |
| 2025-08-11 | $71.29 | $69.61 | $1.68 | 200,949.0 | -0.51% |
| 2025-08-08 | $72.88 | $69.32 | $3.56 | 330,639.0 | -2.74% |
| 2025-08-07 | $76.89 | $72.08 | $4.81 | 397,112.0 | +2.38% |
| 2025-08-06 | $72.40 | $69.59 | $2.81 | 516,761.0 | -1.11% |
| 2025-08-05 | $71.42 | $68.76 | $2.66 | 427,173.0 | +2.34% |
Rogers Corp-Aktien (ROG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Rogers Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ROG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Rogers Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Rogers Corp-Aktien (ROG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $78.39 | $76.30 | $2.09 | 230,827.0 | -1.89% |
| 2025-08 | $80.52 | $61.16 | $19.35 | 6,250,139.0 | +19.64% |
| 2025-07 | $75.00 | $64.45 | $10.54 | 4,972,644.0 | -4.23% |
| 2025-06 | $71.56 | $65.09 | $6.47 | 3,233,889.0 | +2.87% |
| 2025-05 | $71.27 | $60.90 | $10.37 | 4,407,469.0 | +7.70% |
| 2025-04 | $69.64 | $51.43 | $18.21 | 8,395,271.0 | -8.47% |
| 2025-03 | $80.27 | $65.70 | $14.57 | 4,807,336.0 | -15.52% |
| 2025-02 | $98.61 | $79.45 | $19.16 | 3,240,222.0 | -14.09% |
| 2025-01 | $106.1 | $92.58 | $13.54 | 2,128,698.0 | -8.42% |
Rogers Corp-Aktien (ROG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $111.4 | $99.39 | $12.00 | 2,407,704.0 | -0.98% |
| 2024-11 | $114.0 | $99.21 | $14.84 | 2,436,964.0 | +3.29% |
| 2024-10 | $112.8 | $96.10 | $16.75 | 3,045,185.0 | -11.26% |
| 2024-09 | $113.4 | $96.41 | $16.95 | 2,357,997.0 | +5.36% |
| 2024-08 | $121.9 | $100.3 | $21.55 | 1,980,796.0 | -12.21% |
| 2024-07 | $134.1 | $115.2 | $18.88 | 2,766,140.0 | +1.30% |
| 2024-06 | $125.8 | $113.0 | $12.85 | 3,588,542.0 | +2.21% |
| 2024-05 | $123.0 | $116.3 | $6.71 | 3,229,926.0 | -0.92% |
| 2024-04 | $126.4 | $105.5 | $20.92 | 3,460,230.0 | +0.34% |
| 2024-03 | $121.7 | $109.3 | $12.36 | 3,101,716.0 | +5.91% |
| 2024-02 | $122.1 | $107.4 | $14.73 | 3,476,762.0 | -2.78% |
| 2024-01 | $134.5 | $111.1 | $23.39 | 2,352,143.0 | -12.72% |
Rogers Corp-Aktien (ROG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $138.9 | $123.7 | $15.16 | 2,434,310.0 | +2.06% |
| 2023-11 | $134.3 | $115.1 | $19.22 | 2,169,515.0 | +5.30% |
| 2023-10 | $134.4 | $116.8 | $17.52 | 2,431,724.0 | -6.53% |
| 2023-09 | $148.1 | $126.5 | $21.62 | 3,860,883.0 | -9.02% |
| 2023-08 | $169.3 | $134.1 | $35.20 | 3,032,462.0 | -14.29% |
| 2023-07 | $173.2 | $157.4 | $15.76 | 2,229,273.0 | +4.13% |
| 2023-06 | $164.1 | $150.3 | $13.81 | 3,200,409.0 | +2.83% |
| 2023-05 | $165.0 | $150.0 | $14.97 | 2,653,266.0 | -2.16% |
| 2023-04 | $167.0 | $153.5 | $13.59 | 2,632,425.0 | -1.52% |
| 2023-03 | $165.5 | $146.2 | $19.35 | 6,481,985.0 | +11.03% |
| 2023-02 | $156.6 | $136.8 | $19.81 | 6,570,531.0 | +5.45% |
| 2023-01 | $140.8 | $116.4 | $24.45 | 5,703,566.0 | +16.97% |
0.44%
0.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):