Rogers Corporation ROG
NYSE · Vereinigte Staaten · Prozessindustrie
$155,45+2,46 (+1,61 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $151,89 | -0,72 % | $153,85 | $156,91 | $150,00 | 62,56K |
| 2026-09-30 | $152,99 | +10,73 % | $138,74 | $165,94 | $138,70 | 1,09M |
| 2026-09-29 | $138,17 | +1,12 % | $138,55 | $139,42 | $135,97 | 247,90K |
| 2026-09-28 | $136,64 | -0,81 % | $136,53 | $139,34 | $134,81 | 173,90K |
| 2026-09-25 | $137,76 | +1,15 % | $136,12 | $139,40 | $134,59 | 212,00K |
| 2026-09-24 | $136,20 | -2,32 % | $136,74 | $138,50 | $134,83 | 250,60K |
| 2026-09-23 | $139,44 | +1,07 % | $139,24 | $141,91 | $135,91 | 313,90K |
| 2026-09-22 | $137,96 | +6,25 % | $130,50 | $138,33 | $129,40 | 346,90K |
| 2026-09-21 | $129,85 | +0,06 % | $132,08 | $132,08 | $129,52 | 192,00K |
| 2026-09-18 | $129,77 | -0,86 % | $132,57 | $133,25 | $128,48 | 464,20K |
| 2026-09-17 | $130,89 | +1,86 % | $132,22 | $136,04 | $130,87 | 182,20K |
| 2026-09-16 | $128,50 | -1,93 % | $132,40 | $133,72 | $124,76 | 305,10K |
| 2026-09-15 | $131,03 | -0,73 % | $132,95 | $134,05 | $130,86 | 208,50K |
| 2026-09-14 | $132,00 | -3,42 % | $131,69 | $133,25 | $130,47 | 227,80K |
| 2026-09-11 | $136,68 | +3,01 % | $135,00 | $136,75 | $134,08 | 165,80K |
| 2026-09-10 | $132,68 | +2,31 % | $128,99 | $134,50 | $128,42 | 173,10K |
| 2026-09-09 | $129,68 | +0,14 % | $129,06 | $130,02 | $127,70 | 88,50K |
| 2026-09-08 | $129,50 | +1,31 % | $128,55 | $130,44 | $127,33 | 137,90K |
| 2026-09-04 | $127,82 | +1,21 % | $127,10 | $128,81 | $126,93 | 103,30K |
| 2026-09-03 | $126,29 | +1,80 % | $123,76 | $126,57 | $121,08 | 133,80K |
| 2026-09-02 | $124,06 | +0,87 % | $123,08 | $126,00 | $121,19 | 163,10K |
| 2026-09-01 | $122,99 | -2,05 % | $123,45 | $125,10 | $122,48 | 150,80K |
| 2026-08-31 | $125,57 | +0,04 % | $126,68 | $127,07 | $123,91 | 380,10K |
| 2026-08-28 | $125,52 | -2,95 % | $129,37 | $131,19 | $124,59 | 216,80K |
| 2026-08-27 | $129,33 | +2,53 % | $128,21 | $130,23 | $127,26 | 286,40K |
| 2026-08-26 | $126,14 | +1,12 % | $125,29 | $127,10 | $124,11 | 123,60K |
| 2026-08-25 | $124,74 | +1,55 % | $125,05 | $125,60 | $123,32 | 148,10K |
| 2026-08-24 | $122,84 | -2,93 % | $124,44 | $124,80 | $120,52 | 164,50K |
| 2026-08-21 | $126,55 | +0,01 % | $127,34 | $127,34 | $124,62 | 170,30K |
| 2026-08-20 | $126,54 | -2,42 % | $128,05 | $128,99 | $125,31 | 173,30K |
| 2026-08-19 | $129,68 | -5,17 % | $138,12 | $138,64 | $129,66 | 199,00K |
| 2026-08-18 | $136,75 | -6,30 % | $141,16 | $142,47 | $135,49 | 208,50K |
| 2026-08-17 | $145,94 | +2,12 % | $142,90 | $145,99 | $142,90 | 195,80K |
| 2026-08-14 | $142,91 | +3,78 % | $140,60 | $143,90 | $138,96 | 160,80K |
| 2026-08-13 | $137,71 | -0,63 % | $138,79 | $140,21 | $137,05 | 140,10K |
| 2026-08-12 | $138,58 | +2,61 % | $139,36 | $140,59 | $136,79 | 246,90K |
| 2026-08-11 | $135,06 | +5,18 % | $130,97 | $135,20 | $130,97 | 256,60K |
| 2026-08-10 | $128,41 | -4,52 % | $134,56 | $134,56 | $128,27 | 107,60K |
| 2026-08-07 | $134,49 | +0,57 % | $135,74 | $136,12 | $133,17 | 128,50K |
| 2026-08-06 | $133,73 | +1,17 % | $131,67 | $135,21 | $130,70 | 195,10K |
| 2026-08-05 | $132,18 | -0,14 % | $133,14 | $135,20 | $130,16 | 250,50K |
| 2026-08-04 | $132,37 | +5,40 % | $128,87 | $133,07 | $127,62 | 291,20K |
| 2026-08-03 | $125,59 | +1,72 % | $121,56 | $125,85 | $120,37 | 296,40K |
| 2026-07-31 | $123,47 | +1,09 % | $124,51 | $125,38 | $120,11 | 270,80K |
| 2026-07-30 | $122,14 | +4,58 % | $121,46 | $125,38 | $119,01 | 230,20K |
| 2026-07-29 | $116,79 | -2,01 % | $120,07 | $130,12 | $114,53 | 573,20K |
| 2026-07-28 | $119,18 | -7,84 % | $126,49 | $126,97 | $119,00 | 337,10K |
| 2026-07-27 | $129,32 | -1,05 % | $131,38 | $132,67 | $124,66 | 229,40K |
| 2026-07-24 | $130,69 | -1,77 % | $133,00 | $133,90 | $129,55 | 244,70K |
| 2026-07-23 | $133,04 | -2,43 % | $134,62 | $136,74 | $132,28 | 229,80K |
| 2026-07-22 | $136,35 | -0,95 % | $135,56 | $138,11 | $135,43 | 168,60K |
| 2026-07-21 | $137,66 | +5,23 % | $133,30 | $138,07 | $133,09 | 162,60K |
| 2026-07-20 | $130,82 | -1,07 % | $133,04 | $134,65 | $129,89 | 227,00K |
| 2026-07-17 | $132,24 | -1,37 % | $130,32 | $133,81 | $128,30 | 533,60K |
| 2026-07-16 | $134,08 | -3,11 % | $135,15 | $137,39 | $132,48 | 200,00K |
| 2026-07-15 | $138,39 | +0,58 % | $140,84 | $140,84 | $136,03 | 196,40K |
| 2026-07-14 | $137,59 | +2,05 % | $138,78 | $140,51 | $137,07 | 235,10K |
| 2026-07-13 | $134,83 | -1,96 % | $135,64 | $137,23 | $134,02 | 165,50K |
| 2026-07-10 | $137,52 | -1,09 % | $137,25 | $140,22 | $135,75 | 156,60K |
| 2026-07-09 | $139,04 | +2,68 % | $139,50 | $141,28 | $137,00 | 274,30K |
| 2026-07-08 | $135,41 | +1,51 % | $132,27 | $137,78 | $131,53 | 359,70K |
| 2026-07-07 | $133,39 | -5,46 % | $137,66 | $137,70 | $131,03 | 248,30K |
| 2026-07-06 | $141,10 | -1,95 % | $145,93 | $147,60 | $140,33 | 239,20K |
| 2026-07-02 | $143,90 | -8,39 % | $156,43 | $157,93 | $143,42 | 243,10K |
| 2026-07-01 | $157,08 | -4,06 % | $161,27 | $162,81 | $157,00 | 267,40K |
| 2026-06-30 | $163,73 | -0,54 % | $165,29 | $167,27 | $163,40 | 472,00K |
| 2026-06-29 | $164,62 | +2,55 % | $158,56 | $164,91 | $155,24 | 264,80K |
| 2026-06-26 | $160,53 | -3,93 % | $163,95 | $164,04 | $158,46 | 581,50K |
| 2026-06-25 | $167,09 | +3,05 % | $166,56 | $168,98 | $162,93 | 249,60K |
| 2026-06-24 | $162,14 | +1,89 % | $159,51 | $164,52 | $158,58 | 283,50K |
| 2026-06-23 | $159,14 | -4,43 % | $160,21 | $163,98 | $158,68 | 316,70K |
| 2026-06-22 | $166,51 | +2,35 % | $164,94 | $169,00 | $163,03 | 393,10K |
| 2026-06-18 | $162,68 | +2,65 % | $161,73 | $165,14 | $160,10 | 414,60K |
| 2026-06-17 | $158,48 | -1,65 % | $161,20 | $168,94 | $155,80 | 570,10K |
| 2026-06-16 | $161,14 | +4,01 % | $157,19 | $162,67 | $155,06 | 608,90K |
| 2026-06-15 | $154,93 | +2,56 % | $155,99 | $160,45 | $154,40 | 478,00K |
| 2026-06-12 | $151,06 | +3,47 % | $146,34 | $153,14 | $146,34 | 360,30K |
| 2026-06-11 | $145,99 | +6,20 % | $139,89 | $146,09 | $139,35 | 211,70K |
| 2026-06-10 | $137,47 | -2,36 % | $141,46 | $143,87 | $136,73 | 380,60K |
| 2026-06-09 | $140,79 | -0,09 % | $143,73 | $147,87 | $135,52 | 208,20K |
| 2026-06-08 | $140,92 | +2,36 % | $140,55 | $141,57 | $138,76 | 182,60K |
| 2026-06-05 | $137,67 | -5,56 % | $143,93 | $147,90 | $137,67 | 192,40K |
| 2026-06-04 | $145,78 | -1,50 % | $145,59 | $147,71 | $143,21 | 142,60K |
| 2026-06-03 | $148,00 | -4,03 % | $152,18 | $153,81 | $148,00 | 223,80K |
| 2026-06-02 | $154,22 | +4,90 % | $149,99 | $155,67 | $148,45 | 368,90K |
| 2026-06-01 | $147,02 | +3,89 % | $140,32 | $147,26 | $140,00 | 301,80K |
| 2026-05-29 | $141,52 | -2,36 % | $144,51 | $146,02 | $138,52 | 275,80K |
| 2026-05-28 | $144,94 | -0,62 % | $146,58 | $148,44 | $142,17 | 450,40K |
| 2026-05-27 | $145,85 | +1,26 % | $145,04 | $146,09 | $140,27 | 261,40K |
| 2026-05-26 | $144,04 | +6,59 % | $137,99 | $145,67 | $136,71 | 448,20K |