32,270$
1,99%
Echtzeit-Aktienkurs Rogers Communications
Bid:
Ask:
Aktienkurse zur Rogers Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 32,15 | 32,57 | 31,90 | 32,27 | 1,99% | 702.027,00 |
| 19.10.2026 | 31,67 | 32,05 | 31,62 | 31,64 | -1,06% | 948.743,00 |
| 16.10.2026 | 32,06 | 32,23 | 31,81 | 31,98 | 0,16% | 1.118.055,00 |
| 15.10.2026 | 31,64 | 32,29 | 31,33 | 31,93 | 2,83% | 1.880.735,00 |
| 14.10.2026 | 30,84 | 31,10 | 30,26 | 31,05 | 0,81% | 1.261.388,00 |
| 13.10.2026 | 30,06 | 30,89 | 30,06 | 30,80 | 3,01% | 1.563.828,00 |
| 12.10.2026 | 29,81 | 30,19 | 29,81 | 29,90 | 0,40% | 644.606,00 |
| 09.10.2026 | 30,51 | 30,52 | 29,26 | 29,78 | -4,06% | 3.740.534,00 |
| 08.10.2026 | 30,57 | 31,06 | 30,46 | 31,04 | 1,17% | 1.338.840,00 |
| 07.10.2026 | 30,66 | 30,89 | 30,33 | 30,68 | 0,43% | 1.539.273,00 |
| 06.10.2026 | 30,40 | 30,59 | 30,02 | 30,55 | 0,56% | 1.637.082,00 |
| 05.10.2026 | 31,68 | 31,97 | 30,16 | 30,38 | -1,46% | 1.306.843,00 |
| 02.10.2026 | 30,78 | 31,59 | 30,59 | 30,83 | 0,36% | 1.639.361,00 |
| 01.10.2026 | 30,97 | 31,00 | 30,15 | 30,72 | -0,26% | 1.273.101,00 |
| 30.09.2026 | 30,96 | 31,20 | 30,71 | 30,80 | -0,23% | 1.180.729,00 |
| 29.09.2026 | 31,14 | 31,35 | 30,87 | 30,87 | -1,78% | 1.049.714,00 |
| 28.09.2026 | 31,76 | 31,88 | 31,22 | 31,43 | -1,50% | 1.590.591,00 |
| 25.09.2026 | 32,20 | 32,38 | 31,77 | 31,91 | -1,08% | 1.273.046,00 |
| 24.09.2026 | 33,37 | 33,44 | 32,24 | 32,26 | -3,06% | 1.064.777,00 |
| 23.09.2026 | 33,06 | 33,46 | 32,60 | 33,28 | 0,03% | 1.472.280,00 |
| 22.09.2026 | 34,48 | 34,52 | 33,20 | 33,27 | -3,31% | 1.577.030,00 |
| 21.09.2026 | 35,06 | 35,18 | 34,33 | 34,41 | -1,91% | 902.418,00 |
| 18.09.2026 | 35,00 | 35,20 | 34,36 | 35,08 | -0,11% | 2.053.884,00 |
| 17.09.2026 | 36,30 | 36,35 | 35,07 | 35,12 | -2,17% | 737.875,00 |
| 16.09.2026 | 35,76 | 36,17 | 35,68 | 35,90 | 0,17% | 886.253,00 |
| 15.09.2026 | 36,54 | 36,57 | 35,77 | 35,84 | -2,21% | 1.382.902,00 |
| 14.09.2026 | 36,77 | 37,77 | 36,52 | 36,65 | 1,22% | 936.851,00 |
| 11.09.2026 | 36,20 | 36,53 | 35,94 | 36,21 | 0,33% | 573.548,00 |
| 10.09.2026 | 36,53 | 36,95 | 35,63 | 36,09 | -0,96% | 740.279,00 |
| 09.09.2026 | 36,86 | 37,01 | 36,43 | 36,44 | -1,17% | 840.808,00 |
| 08.09.2026 | 37,16 | 37,44 | 36,45 | 36,87 | -1,73% | 888.725,00 |
| 04.09.2026 | 37,91 | 37,94 | 37,37 | 37,52 | -1,26% | 964.191,00 |
| 03.09.2026 | 36,97 | 38,09 | 36,91 | 38,00 | 3,68% | 982.013,00 |
| 02.09.2026 | 36,39 | 37,39 | 36,34 | 36,65 | 0,66% | 912.146,00 |
| 01.09.2026 | 36,89 | 37,35 | 36,35 | 36,41 | -1,30% | 1.023.676,00 |
| 31.08.2026 | 36,50 | 37,27 | 36,50 | 36,89 | 0,82% | 859.127,00 |
| 28.08.2026 | 36,68 | 36,94 | 36,43 | 36,59 | 0,41% | 719.695,00 |
| 27.08.2026 | 36,64 | 36,94 | 36,26 | 36,44 | -1,33% | 834.145,00 |
| 26.08.2026 | 36,50 | 37,18 | 36,48 | 36,93 | 0,93% | 1.331.250,00 |
| 25.08.2026 | 36,27 | 36,63 | 36,12 | 36,59 | 0,55% | 969.437,00 |
| 24.08.2026 | 36,16 | 36,44 | 35,77 | 36,39 | 0,33% | 689.333,00 |
| 21.08.2026 | 36,46 | 36,64 | 36,25 | 36,27 | -0,22% | 662.450,00 |
| 20.08.2026 | 36,55 | 36,67 | 35,76 | 36,35 | -0,49% | 716.833,00 |
| 19.08.2026 | 36,10 | 36,70 | 35,96 | 36,53 | 1,73% | 659.884,00 |
| 18.08.2026 | 36,20 | 36,44 | 35,82 | 35,91 | -0,50% | 633.970,00 |
| 17.08.2026 | 36,31 | 36,70 | 36,09 | 36,09 | -0,96% | 681.482,00 |
| 14.08.2026 | 36,45 | 36,68 | 36,31 | 36,44 | 0,11% | 849.027,00 |
| 13.08.2026 | 35,87 | 36,41 | 35,87 | 36,40 | 1,56% | 803.725,00 |
| 12.08.2026 | 35,19 | 35,86 | 35,00 | 35,84 | 1,50% | 907.831,00 |
| 11.08.2026 | 34,55 | 35,48 | 34,55 | 35,31 | 1,99% | 751.440,00 |
| 10.08.2026 | 34,13 | 34,70 | 34,00 | 34,62 | 0,44% | 940.915,00 |
| 07.08.2026 | 34,58 | 34,98 | 34,36 | 34,47 | -0,20% | 669.308,00 |
| 06.08.2026 | 34,17 | 34,65 | 33,91 | 34,54 | 1,80% | 822.783,00 |
| 05.08.2026 | 33,85 | 34,03 | 33,32 | 33,93 | 0,24% | 1.165.560,00 |
| 04.08.2026 | 33,94 | 34,10 | 33,61 | 33,85 | -0,59% | 1.203.332,00 |
| 03.08.2026 | 34,23 | 34,24 | 33,73 | 34,05 | 0,59% | 610.202,00 |
| 31.07.2026 | 33,75 | 34,17 | 33,66 | 33,85 | -0,67% | 1.499.662,00 |
| 30.07.2026 | 34,53 | 34,72 | 33,84 | 34,08 | -2,13% | 1.299.736,00 |
| 29.07.2026 | 34,75 | 35,48 | 34,72 | 34,82 | 0,20% | 1.479.653,00 |
| 28.07.2026 | 33,09 | 34,86 | 33,04 | 34,75 | 5,91% | 1.834.711,00 |
| 27.07.2026 | 32,82 | 33,17 | 32,64 | 32,81 | 0,24% | 871.967,00 |
| 24.07.2026 | 32,71 | 32,95 | 32,26 | 32,73 | 0,18% | 1.153.617,00 |
| 23.07.2026 | 32,55 | 33,47 | 32,55 | 32,67 | -0,85% | 1.348.536,00 |
| 22.07.2026 | 33,44 | 34,54 | 32,85 | 32,95 | -4,13% | 2.168.756,00 |
| 21.07.2026 | 34,41 | 34,59 | 33,89 | 34,37 | -1,38% | 2.069.111,00 |
| 20.07.2026 | 34,67 | 35,14 | 34,65 | 34,85 | 0,55% | 1.212.162,00 |
| 17.07.2026 | 35,16 | 35,16 | 34,56 | 34,66 | -0,40% | 1.300.245,00 |
| 16.07.2026 | 34,07 | 35,03 | 33,79 | 34,80 | 2,78% | 1.067.183,00 |
| 15.07.2026 | 32,95 | 34,08 | 32,90 | 33,86 | 2,86% | 1.489.646,00 |
| 14.07.2026 | 33,31 | 33,57 | 32,89 | 32,92 | -1,38% | 976.240,00 |
| 13.07.2026 | 33,14 | 33,79 | 32,83 | 33,38 | 1,37% | 1.118.295,00 |
| 10.07.2026 | 32,95 | 33,53 | 32,85 | 32,93 | 0,24% | 1.218.197,00 |
| 09.07.2026 | 32,90 | 33,07 | 32,50 | 32,85 | 0,24% | 1.004.686,00 |
| 08.07.2026 | 32,50 | 33,21 | 32,48 | 32,77 | 0,89% | 1.336.175,00 |
| 07.07.2026 | 31,73 | 32,69 | 31,54 | 32,48 | 3,28% | 1.414.974,00 |
| 06.07.2026 | 31,78 | 32,59 | 31,44 | 31,45 | -0,54% | 1.751.382,00 |
| 02.07.2026 | 32,60 | 33,10 | 31,38 | 31,62 | -1,56% | 1.796.216,00 |
| 01.07.2026 | 32,18 | 32,49 | 32,11 | 32,12 | -1,17% | 538.391,00 |
| 30.06.2026 | 33,92 | 34,24 | 32,47 | 32,50 | -4,55% | 1.189.538,00 |
| 29.06.2026 | 35,08 | 35,11 | 33,83 | 34,05 | -2,27% | 1.089.412,00 |
| 26.06.2026 | 35,00 | 35,06 | 34,68 | 34,84 | 0,11% | 790.268,00 |
| 25.06.2026 | 35,50 | 35,65 | 34,56 | 34,80 | -1,92% | 969.373,00 |
| 24.06.2026 | 36,67 | 36,67 | 35,38 | 35,48 | -2,98% | 802.605,00 |
| 23.06.2026 | 36,42 | 36,72 | 36,03 | 36,57 | 0,88% | 865.539,00 |
| 22.06.2026 | 37,32 | 37,32 | 36,22 | 36,25 | -3,51% | 844.312,00 |
| 18.06.2026 | 37,16 | 37,64 | 37,11 | 37,57 | 1,10% | 1.381.645,00 |
| 17.06.2026 | 38,12 | 38,20 | 37,11 | 37,16 | -2,49% | 868.111,00 |
| 16.06.2026 | 38,90 | 38,97 | 37,73 | 38,11 | -1,93% | 1.089.990,00 |
| 15.06.2026 | 38,58 | 39,14 | 38,25 | 38,86 | 0,78% | 890.820,00 |
| 12.06.2026 | 39,13 | 39,23 | 38,40 | 38,56 | -0,54% | 1.156.530,00 |
| 11.06.2026 | 38,70 | 38,89 | 38,27 | 38,77 | 0,44% | 744.097,00 |
| 10.06.2026 | 37,54 | 38,99 | 37,54 | 38,60 | 2,77% | 910.972,00 |
| 09.06.2026 | 37,42 | 37,93 | 37,35 | 37,56 | -0,45% | 823.959,00 |
| 08.06.2026 | 37,62 | 38,21 | 37,54 | 37,73 | 0,27% | 745.850,00 |
| 05.06.2026 | 38,07 | 38,21 | 37,52 | 37,63 | -1,08% | 744.377,00 |
| 04.06.2026 | 37,99 | 38,59 | 37,90 | 38,04 | 0,61% | 778.059,00 |
| 03.06.2026 | 38,16 | 38,60 | 37,73 | 37,81 | -1,07% | 646.909,00 |
| 02.06.2026 | 39,48 | 39,65 | 38,13 | 38,22 | -2,82% | 1.268.053,00 |
| 01.06.2026 | 38,53 | 39,35 | 38,52 | 39,33 | 2,02% | 1.206.954,00 |
| 29.05.2026 | 38,23 | 38,68 | 37,79 | 38,55 | 0,78% | 1.734.792,00 |