27,650$
-0,04%
Echtzeit-Aktienkurs Rogers Communications Inc.
Bid:
Ask:
Aktienkurse zur Rogers Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 27,57 | 27,80 | 27,48 | 27,65 | -0,04% | 873.505,00 |
| 12.06.2025 | 27,20 | 27,69 | 27,15 | 27,66 | 2,22% | 896.974,00 |
| 11.06.2025 | 27,30 | 27,32 | 26,98 | 27,06 | -0,73% | 844.070,00 |
| 10.06.2025 | 26,80 | 27,37 | 26,70 | 27,26 | 2,29% | 1.398.356,00 |
| 09.06.2025 | 26,32 | 26,90 | 26,30 | 26,65 | 0,19% | 1.020.138,00 |
| 06.06.2025 | 26,71 | 26,75 | 26,43 | 26,60 | -0,37% | 933.003,00 |
| 05.06.2025 | 26,84 | 26,92 | 26,57 | 26,70 | -0,41% | 1.147.079,00 |
| 04.06.2025 | 26,85 | 27,07 | 26,75 | 26,81 | 0,19% | 1.283.785,00 |
| 03.06.2025 | 26,80 | 26,84 | 26,65 | 26,76 | -0,26% | 1.037.482,00 |
| 02.06.2025 | 26,81 | 27,15 | 26,64 | 26,83 | -0,04% | 1.079.377,00 |
| 30.05.2025 | 26,58 | 27,02 | 26,47 | 26,84 | 1,02% | 1.121.554,00 |
| 29.05.2025 | 26,52 | 26,83 | 26,32 | 26,57 | 1,10% | 850.739,00 |
| 28.05.2025 | 26,51 | 26,56 | 26,27 | 26,28 | -1,13% | 897.330,00 |
| 27.05.2025 | 26,30 | 26,81 | 26,21 | 26,58 | 1,88% | 994.502,00 |
| 23.05.2025 | 26,07 | 26,23 | 25,80 | 26,09 | 0,19% | 738.732,00 |
| 22.05.2025 | 25,89 | 26,19 | 25,69 | 26,04 | 0,66% | 713.253,00 |
| 21.05.2025 | 25,92 | 26,10 | 25,78 | 25,87 | -0,08% | 1.208.744,00 |
| 20.05.2025 | 25,65 | 26,02 | 25,62 | 25,89 | 0,94% | 812.477,00 |
| 19.05.2025 | 25,48 | 25,65 | 25,37 | 25,65 | 0,35% | 384.962,00 |
| 16.05.2025 | 25,41 | 25,67 | 25,37 | 25,56 | 0,79% | 894.137,00 |
| 15.05.2025 | 25,05 | 25,42 | 25,05 | 25,36 | 1,52% | 620.685,00 |
| 14.05.2025 | 25,34 | 25,48 | 24,80 | 24,98 | -1,77% | 739.322,00 |
| 13.05.2025 | 25,70 | 25,85 | 25,35 | 25,43 | -1,32% | 834.569,00 |
| 12.05.2025 | 25,71 | 25,83 | 25,38 | 25,77 | 0,94% | 827.173,00 |
| 09.05.2025 | 25,56 | 25,85 | 25,47 | 25,53 | 0,39% | 1.018.458,00 |
| 08.05.2025 | 25,53 | 25,84 | 25,41 | 25,43 | -0,16% | 1.020.760,00 |
| 07.05.2025 | 25,45 | 25,70 | 25,27 | 25,47 | 0,16% | 1.164.700,00 |
| 06.05.2025 | 25,58 | 25,69 | 25,30 | 25,43 | 0,12% | 941.473,00 |
| 05.05.2025 | 25,59 | 25,64 | 25,19 | 25,40 | -0,43% | 758.416,00 |
| 02.05.2025 | 25,61 | 25,70 | 25,33 | 25,51 | 0,39% | 668.590,00 |
| 01.05.2025 | 26,03 | 26,07 | 25,31 | 25,41 | -2,61% | 921.299,00 |
| 30.04.2025 | 25,75 | 26,18 | 25,47 | 26,09 | 1,56% | 848.661,00 |
| 29.04.2025 | 25,51 | 25,73 | 25,37 | 25,69 | 0,78% | 892.941,00 |
| 28.04.2025 | 25,19 | 25,56 | 25,15 | 25,49 | 1,31% | 681.858,00 |
| 25.04.2025 | 25,19 | 25,21 | 24,67 | 25,16 | -0,32% | 1.048.917,00 |
| 24.04.2025 | 25,26 | 25,46 | 25,13 | 25,24 | 0,64% | 736.265,00 |
| 23.04.2025 | 25,25 | 26,16 | 25,02 | 25,08 | -1,30% | 1.362.069,00 |
| 22.04.2025 | 25,63 | 25,94 | 25,23 | 25,41 | -0,51% | 1.002.937,00 |
| 21.04.2025 | 25,96 | 25,98 | 25,48 | 25,54 | -1,43% | 970.203,00 |
| 17.04.2025 | 25,18 | 25,97 | 25,11 | 25,91 | 3,27% | 1.035.946,00 |
| 16.04.2025 | 25,15 | 25,43 | 24,98 | 25,09 | 0,60% | 1.022.388,00 |
| 15.04.2025 | 25,21 | 25,25 | 24,63 | 24,94 | -1,07% | 857.836,00 |
| 14.04.2025 | 24,63 | 25,39 | 24,52 | 25,21 | 2,94% | 1.021.325,00 |
| 11.04.2025 | 23,69 | 24,73 | 23,66 | 24,49 | 4,04% | 1.568.339,00 |
| 10.04.2025 | 24,26 | 24,26 | 23,18 | 23,54 | -3,05% | 1.944.845,00 |
| 09.04.2025 | 23,63 | 24,44 | 23,32 | 24,28 | 1,51% | 2.314.955,00 |
| 08.04.2025 | 25,19 | 25,19 | 23,73 | 23,92 | -3,24% | 1.605.911,00 |
| 07.04.2025 | 25,20 | 25,77 | 24,61 | 24,72 | -4,26% | 1.494.128,00 |
| 04.04.2025 | 26,15 | 26,87 | 25,73 | 25,82 | -0,96% | 2.295.289,00 |
| 03.04.2025 | 25,25 | 26,18 | 25,25 | 26,07 | 3,08% | 1.736.740,00 |
| 02.04.2025 | 25,39 | 25,60 | 24,86 | 25,29 | 0,16% | 1.347.718,00 |
| 01.04.2025 | 26,52 | 26,59 | 24,76 | 25,25 | -5,54% | 3.169.119,00 |
| 31.03.2025 | 27,27 | 27,66 | 26,64 | 26,73 | -2,02% | 1.297.900,00 |
| 28.03.2025 | 27,89 | 27,96 | 27,27 | 27,28 | -1,73% | 736.887,00 |
| 27.03.2025 | 27,63 | 28,12 | 27,55 | 27,76 | 0,25% | 926.866,00 |
| 26.03.2025 | 27,39 | 27,73 | 27,36 | 27,69 | 1,13% | 939.350,00 |
| 25.03.2025 | 27,24 | 27,50 | 27,22 | 27,38 | 1,15% | 745.592,00 |
| 24.03.2025 | 27,38 | 27,49 | 27,04 | 27,07 | -0,81% | 754.560,00 |
| 21.03.2025 | 27,85 | 27,88 | 27,28 | 27,29 | -2,22% | 1.305.906,00 |
| 20.03.2025 | 28,18 | 28,18 | 27,71 | 27,91 | -1,24% | 732.490,00 |
| 19.03.2025 | 28,62 | 28,80 | 28,14 | 28,26 | -1,33% | 904.563,00 |
| 18.03.2025 | 28,35 | 28,68 | 28,19 | 28,64 | 1,13% | 951.626,00 |
| 17.03.2025 | 28,09 | 28,43 | 27,96 | 28,32 | 1,25% | 858.508,00 |
| 14.03.2025 | 27,90 | 28,17 | 27,74 | 27,97 | 0,43% | 554.535,00 |
| 13.03.2025 | 27,95 | 28,38 | 27,72 | 27,85 | -0,43% | 762.499,00 |
| 12.03.2025 | 27,92 | 28,11 | 27,49 | 27,97 | -0,29% | 968.217,00 |
| 11.03.2025 | 27,88 | 28,16 | 27,27 | 28,05 | 0,11% | 1.461.036,00 |
| 10.03.2025 | 28,10 | 28,46 | 27,82 | 28,02 | -1,44% | 1.042.344,00 |
| 07.03.2025 | 28,26 | 28,78 | 28,03 | 28,43 | 0,25% | 1.096.228,00 |
| 06.03.2025 | 28,03 | 28,61 | 27,97 | 28,36 | 1,03% | 959.516,00 |
| 05.03.2025 | 27,69 | 28,18 | 27,49 | 28,07 | 2,04% | 1.290.475,00 |
| 04.03.2025 | 27,56 | 27,96 | 27,37 | 27,51 | -0,58% | 719.464,00 |
| 03.03.2025 | 27,87 | 28,28 | 27,57 | 27,67 | -0,32% | 638.581,00 |
| 28.02.2025 | 27,92 | 28,11 | 27,54 | 27,76 | -0,50% | 619.650,00 |
| 27.02.2025 | 28,00 | 28,23 | 27,83 | 27,90 | -1,13% | 483.084,00 |
| 26.02.2025 | 28,28 | 28,32 | 27,87 | 28,22 | -0,74% | 818.599,00 |
| 25.02.2025 | 28,23 | 28,72 | 28,19 | 28,43 | 0,64% | 552.405,00 |
| 24.02.2025 | 28,25 | 28,49 | 28,16 | 28,25 | 0,21% | 649.062,00 |
| 21.02.2025 | 27,99 | 28,27 | 27,84 | 28,19 | 0,53% | 808.940,00 |
| 20.02.2025 | 27,92 | 28,18 | 27,69 | 28,04 | -0,14% | 623.835,00 |
| 19.02.2025 | 27,84 | 28,15 | 27,39 | 28,08 | 0,93% | 686.228,00 |
| 18.02.2025 | 28,15 | 28,18 | 27,82 | 27,82 | -0,75% | 595.282,00 |
| 14.02.2025 | 28,47 | 28,64 | 27,88 | 28,03 | -0,81% | 833.103,00 |
| 13.02.2025 | 27,91 | 28,41 | 27,88 | 28,26 | 1,87% | 655.223,00 |
| 12.02.2025 | 27,37 | 27,79 | 27,15 | 27,74 | 1,28% | 1.090.295,00 |
| 11.02.2025 | 26,92 | 27,65 | 26,86 | 27,39 | 1,71% | 803.470,00 |
| 10.02.2025 | 27,00 | 27,15 | 26,83 | 26,93 | -0,11% | 674.404,00 |
| 07.02.2025 | 27,00 | 27,30 | 26,58 | 26,96 | 0,22% | 919.084,00 |
| 06.02.2025 | 28,60 | 28,74 | 26,66 | 26,90 | -5,81% | 1.732.675,00 |
| 05.02.2025 | 27,81 | 28,69 | 27,72 | 28,56 | 3,07% | 1.704.624,00 |
| 04.02.2025 | 27,56 | 27,92 | 27,41 | 27,71 | 2,18% | 984.411,00 |
| 03.02.2025 | 27,14 | 27,48 | 26,57 | 27,12 | -1,31% | 1.797.555,00 |
| 31.01.2025 | 28,37 | 28,40 | 27,45 | 27,48 | -3,98% | 1.226.091,00 |
| 30.01.2025 | 28,74 | 29,18 | 28,20 | 28,62 | -0,45% | 915.597,00 |
| 29.01.2025 | 29,00 | 29,21 | 28,64 | 28,75 | -1,10% | 1.097.575,00 |
| 28.01.2025 | 29,29 | 29,46 | 28,80 | 29,07 | 0,00% | 944.052,00 |
| 27.01.2025 | 28,66 | 29,17 | 28,64 | 29,07 | 2,11% | 1.885.065,00 |
| 24.01.2025 | 28,31 | 28,74 | 28,31 | 28,47 | 0,60% | 578.979,00 |
| 23.01.2025 | 28,23 | 28,53 | 28,17 | 28,30 | 0,71% | 604.172,00 |
| 22.01.2025 | 28,06 | 28,19 | 27,81 | 28,10 | -0,60% | 744.429,00 |