Holen Sie sich die Stockscreener-App
71.10
3.83%
2.62
Handel nachbörslich:
71.11
0.01
+0.01%
Rogers Corp-Aktien (ROG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-01 | $72.83 | $68.02 | $4.81 | 160,398.0 | +3.83% |
| 2025-06-30 | $69.08 | $68.23 | $0.845 | 113,571.0 | -0.10% |
| 2025-06-27 | $69.78 | $67.84 | $1.94 | 145,035.0 | -0.90% |
| 2025-06-26 | $69.40 | $68.54 | $0.86 | 96,407.0 | +1.05% |
| 2025-06-25 | $69.11 | $67.83 | $1.28 | 86,204.0 | -0.49% |
| 2025-06-24 | $69.81 | $68.08 | $1.73 | 126,147.0 | +1.69% |
| 2025-06-23 | $67.86 | $65.40 | $2.46 | 97,837.0 | +0.99% |
| 2025-06-20 | $68.79 | $66.38 | $2.41 | 217,094.0 | -1.80% |
| 2025-06-18 | $69.20 | $67.59 | $1.61 | 190,583.0 | +0.75% |
| 2025-06-17 | $69.97 | $67.67 | $2.30 | 137,600.0 | -3.06% |
| 2025-06-16 | $70.24 | $68.56 | $1.68 | 207,847.0 | +2.33% |
| 2025-06-13 | $70.50 | $67.86 | $2.64 | 254,728.0 | -2.97% |
| 2025-06-12 | $70.86 | $69.93 | $0.935 | 168,656.0 | -0.94% |
| 2025-06-11 | $71.56 | $70.57 | $0.99 | 170,333.0 | +0.65% |
| 2025-06-10 | $71.28 | $69.36 | $1.91 | 130,406.0 | +1.97% |
| 2025-06-09 | $69.93 | $67.21 | $2.72 | 174,101.0 | +3.27% |
| 2025-06-06 | $68.17 | $66.32 | $1.86 | 169,380.0 | +0.83% |
| 2025-06-05 | $67.34 | $65.78 | $1.56 | 409,142.0 | -1.31% |
| 2025-06-04 | $67.77 | $66.95 | $0.82 | 95,520.0 | -0.07% |
| 2025-06-03 | $67.58 | $65.75 | $1.83 | 91,440.0 | +2.51% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $72.83 | $68.02 | $4.81 | 160,398.0 | +0.00% |
| 2025-06 | $72.83 | $65.09 | $7.74 | 3,394,287.0 | +6.80% |
| 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% |
0.67%
1.89%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):