38,670$
1,15%
Echtzeit-Aktienkurs Rogers Communications
Bid:
Ask:
Aktienkurse zur Rogers Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 38,15 | 38,71 | 38,10 | 38,67 | 1,15% | 503.919,00 |
| 16.10.2024 | 38,28 | 38,63 | 38,13 | 38,23 | -0,03% | 508.747,00 |
| 15.10.2024 | 38,13 | 38,44 | 37,99 | 38,24 | 0,66% | 532.300,00 |
| 14.10.2024 | 38,11 | 38,17 | 37,99 | 37,99 | -0,31% | 227.296,00 |
| 11.10.2024 | 38,45 | 38,62 | 38,10 | 38,11 | -0,73% | 372.035,00 |
| 10.10.2024 | 38,03 | 38,45 | 37,94 | 38,39 | 0,39% | 715.806,00 |
| 09.10.2024 | 38,49 | 38,76 | 38,23 | 38,24 | -0,68% | 341.217,00 |
| 08.10.2024 | 38,45 | 38,59 | 38,24 | 38,50 | -0,08% | 403.637,00 |
| 07.10.2024 | 38,96 | 38,96 | 38,35 | 38,53 | -1,23% | 626.282,00 |
| 04.10.2024 | 38,76 | 39,26 | 38,75 | 39,01 | 0,44% | 500.148,00 |
| 03.10.2024 | 38,72 | 38,98 | 38,54 | 38,84 | -0,82% | 909.284,00 |
| 02.10.2024 | 39,32 | 39,36 | 38,90 | 39,16 | -0,56% | 638.649,00 |
| 01.10.2024 | 40,03 | 40,19 | 39,26 | 39,38 | -2,06% | 540.550,00 |
| 30.09.2024 | 40,21 | 40,28 | 39,71 | 40,21 | -0,07% | 445.548,00 |
| 27.09.2024 | 40,32 | 40,40 | 40,00 | 40,24 | 0,40% | 420.795,00 |
| 26.09.2024 | 40,40 | 40,47 | 39,99 | 40,08 | -0,35% | 473.352,00 |
| 25.09.2024 | 40,61 | 40,68 | 40,22 | 40,22 | -0,91% | 553.392,00 |
| 24.09.2024 | 40,40 | 40,66 | 40,23 | 40,59 | 0,74% | 419.454,00 |
| 23.09.2024 | 40,37 | 40,70 | 40,12 | 40,29 | -0,17% | 461.932,00 |
| 20.09.2024 | 39,78 | 40,50 | 39,65 | 40,36 | 1,25% | 1.018.064,00 |
| 19.09.2024 | 40,15 | 40,34 | 39,69 | 39,86 | 0,53% | 732.870,00 |
| 18.09.2024 | 40,80 | 40,92 | 39,39 | 39,65 | -2,82% | 1.195.262,00 |
| 17.09.2024 | 40,88 | 41,20 | 40,62 | 40,80 | -0,24% | 481.857,00 |
| 16.09.2024 | 40,82 | 41,07 | 40,58 | 40,90 | 0,62% | 377.924,00 |
| 13.09.2024 | 40,55 | 40,73 | 40,34 | 40,65 | 1,09% | 512.149,00 |
| 12.09.2024 | 40,32 | 40,49 | 40,08 | 40,21 | -0,40% | 558.659,00 |
| 11.09.2024 | 40,10 | 40,47 | 39,73 | 40,37 | 0,20% | 556.749,00 |
| 10.09.2024 | 40,93 | 40,93 | 40,00 | 40,29 | -1,15% | 751.711,00 |
| 09.09.2024 | 40,48 | 41,04 | 40,37 | 40,76 | -0,32% | 595.512,00 |
| 06.09.2024 | 41,05 | 41,84 | 40,66 | 40,89 | -0,68% | 658.090,00 |
| 05.09.2024 | 41,01 | 41,41 | 40,87 | 41,17 | 1,38% | 766.424,00 |
| 04.09.2024 | 40,43 | 40,95 | 40,38 | 40,61 | 0,57% | 638.545,00 |
| 03.09.2024 | 40,50 | 40,55 | 40,01 | 40,38 | -0,42% | 955.470,00 |
| 30.08.2024 | 40,62 | 40,85 | 40,39 | 40,55 | -0,32% | 393.803,00 |
| 29.08.2024 | 40,80 | 41,02 | 40,55 | 40,68 | -0,34% | 422.081,00 |
| 28.08.2024 | 41,15 | 41,32 | 40,68 | 40,82 | -0,73% | 629.798,00 |
| 27.08.2024 | 40,66 | 41,15 | 40,57 | 41,12 | 1,06% | 623.720,00 |
| 26.08.2024 | 40,93 | 41,17 | 40,66 | 40,69 | -0,32% | 381.459,00 |
| 23.08.2024 | 40,33 | 41,08 | 40,33 | 40,82 | 1,67% | 457.351,00 |
| 22.08.2024 | 40,13 | 40,54 | 39,95 | 40,15 | 0,02% | 456.970,00 |
| 21.08.2024 | 39,84 | 40,22 | 39,72 | 40,14 | 0,98% | 465.183,00 |
| 20.08.2024 | 39,70 | 39,87 | 39,50 | 39,75 | -0,53% | 297.079,00 |
| 19.08.2024 | 39,66 | 40,19 | 39,66 | 39,96 | 1,06% | 421.390,00 |
| 16.08.2024 | 39,57 | 39,74 | 39,46 | 39,54 | 0,18% | 460.464,00 |
| 15.08.2024 | 39,84 | 39,98 | 39,41 | 39,47 | -0,85% | 410.591,00 |
| 14.08.2024 | 39,58 | 39,97 | 39,58 | 39,81 | 0,38% | 421.995,00 |
| 13.08.2024 | 39,63 | 39,73 | 39,16 | 39,66 | 0,66% | 427.751,00 |
| 12.08.2024 | 39,91 | 39,91 | 39,24 | 39,40 | -0,91% | 378.987,00 |
| 09.08.2024 | 39,76 | 39,82 | 39,45 | 39,76 | 0,15% | 544.511,00 |
| 08.08.2024 | 39,67 | 39,87 | 39,40 | 39,70 | 0,97% | 507.441,00 |
| 07.08.2024 | 39,59 | 39,69 | 39,13 | 39,32 | 0,31% | 578.400,00 |
| 06.08.2024 | 38,20 | 39,30 | 38,11 | 39,20 | 2,91% | 720.079,00 |
| 05.08.2024 | 37,69 | 38,26 | 37,32 | 38,09 | -1,47% | 649.516,00 |
| 02.08.2024 | 37,89 | 38,70 | 37,79 | 38,66 | 1,50% | 855.103,00 |
| 01.08.2024 | 38,63 | 38,66 | 38,00 | 38,09 | -1,45% | 657.480,00 |
| 31.07.2024 | 38,45 | 39,02 | 38,37 | 38,65 | 0,89% | 609.432,00 |
| 30.07.2024 | 38,25 | 38,50 | 37,96 | 38,31 | 0,39% | 560.213,00 |
| 29.07.2024 | 37,84 | 38,25 | 37,48 | 38,16 | 0,90% | 567.570,00 |
| 26.07.2024 | 37,15 | 37,89 | 37,09 | 37,82 | 2,49% | 578.165,00 |
| 25.07.2024 | 36,72 | 37,34 | 36,64 | 36,90 | -0,32% | 801.163,00 |
| 24.07.2024 | 37,55 | 37,95 | 37,01 | 37,02 | -1,49% | 592.714,00 |
| 23.07.2024 | 37,62 | 37,82 | 37,25 | 37,58 | -0,24% | 1.191.066,00 |
| 22.07.2024 | 37,53 | 37,82 | 37,20 | 37,67 | 0,56% | 653.217,00 |
| 19.07.2024 | 37,68 | 37,68 | 37,34 | 37,46 | -0,77% | 550.934,00 |
| 18.07.2024 | 38,14 | 38,39 | 37,74 | 37,75 | -0,81% | 584.304,00 |
| 17.07.2024 | 37,66 | 38,15 | 37,65 | 38,06 | 0,61% | 617.846,00 |
| 16.07.2024 | 37,47 | 37,90 | 37,37 | 37,83 | 0,96% | 424.805,00 |
| 15.07.2024 | 37,13 | 37,60 | 36,72 | 37,47 | 0,51% | 530.574,00 |
| 12.07.2024 | 37,18 | 37,69 | 37,10 | 37,28 | 0,68% | 493.680,00 |
| 11.07.2024 | 36,80 | 37,11 | 36,46 | 37,03 | 1,84% | 963.356,00 |
| 10.07.2024 | 36,48 | 36,58 | 36,10 | 36,36 | -0,36% | 636.702,00 |
| 09.07.2024 | 36,72 | 36,74 | 36,10 | 36,49 | -0,82% | 814.867,00 |
| 08.07.2024 | 36,97 | 37,04 | 36,62 | 36,79 | -0,43% | 514.874,00 |
| 05.07.2024 | 36,93 | 37,14 | 36,71 | 36,95 | 0,38% | 388.792,00 |
| 03.07.2024 | 36,20 | 36,85 | 36,20 | 36,81 | 1,69% | 348.859,00 |
| 02.07.2024 | 36,58 | 36,59 | 35,55 | 36,20 | -1,04% | 801.225,00 |
| 01.07.2024 | 37,09 | 37,22 | 36,55 | 36,58 | -1,08% | 336.828,00 |
| 28.06.2024 | 36,98 | 37,01 | 36,54 | 36,98 | 0,60% | 543.378,00 |
| 27.06.2024 | 37,09 | 37,09 | 36,68 | 36,76 | -0,73% | 899.807,00 |
| 26.06.2024 | 37,41 | 37,41 | 36,92 | 37,03 | -1,67% | 649.591,00 |
| 25.06.2024 | 38,20 | 38,20 | 37,25 | 37,66 | -0,95% | 723.316,00 |
| 24.06.2024 | 38,02 | 38,33 | 37,75 | 38,02 | 0,88% | 747.622,00 |
| 21.06.2024 | 37,71 | 37,87 | 37,44 | 37,69 | -0,19% | 743.467,00 |
| 20.06.2024 | 37,65 | 38,12 | 37,62 | 37,76 | 0,32% | 452.136,00 |
| 18.06.2024 | 37,67 | 37,77 | 37,42 | 37,64 | -0,32% | 382.971,00 |
| 17.06.2024 | 37,62 | 37,79 | 37,43 | 37,76 | -0,13% | 399.926,00 |
| 14.06.2024 | 37,66 | 37,86 | 37,17 | 37,81 | -0,42% | 551.304,00 |
| 13.06.2024 | 38,25 | 38,40 | 37,71 | 37,97 | -1,35% | 547.902,00 |
| 12.06.2024 | 38,56 | 38,88 | 38,35 | 38,49 | 0,79% | 653.958,00 |
| 11.06.2024 | 37,98 | 38,31 | 37,54 | 38,19 | 0,03% | 682.843,00 |
| 10.06.2024 | 38,79 | 38,79 | 38,02 | 38,18 | -2,45% | 640.237,00 |
| 07.06.2024 | 39,25 | 39,35 | 38,99 | 39,14 | -1,09% | 601.479,00 |
| 06.06.2024 | 39,88 | 40,28 | 39,56 | 39,57 | -1,08% | 410.856,00 |
| 05.06.2024 | 40,16 | 40,20 | 39,73 | 40,00 | -0,17% | 683.407,00 |
| 04.06.2024 | 40,36 | 40,66 | 39,77 | 40,07 | -0,96% | 708.417,00 |
| 03.06.2024 | 40,45 | 40,73 | 39,92 | 40,46 | 0,15% | 659.735,00 |
| 31.05.2024 | 39,61 | 40,47 | 39,61 | 40,40 | 2,05% | 634.550,00 |
| 30.05.2024 | 38,98 | 39,73 | 38,97 | 39,59 | 2,22% | 824.366,00 |
| 29.05.2024 | 38,99 | 39,00 | 38,59 | 38,73 | -1,70% | 646.723,00 |
| 28.05.2024 | 39,42 | 39,98 | 39,14 | 39,40 | 0,31% | 658.431,00 |