31,700€
1,28%
Echtzeit-Aktienkurs Rogers Communications Inc.
Bid:
Ask:
Aktienkurse zur Rogers Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 31,20 | 31,30 | 31,20 | 31,30 | 1,95% | 30,00 |
| 09.10.2025 | 30,50 | 30,70 | 30,00 | 30,70 | 0,00% | 626,00 |
| 08.10.2025 | 30,90 | 31,00 | 30,50 | 30,70 | 3,37% | 4,00 |
| 06.10.2025 | 29,90 | 29,90 | 29,30 | 29,70 | -0,67% | - |
| 02.10.2025 | 29,90 | 29,90 | 29,50 | 29,90 | -0,66% | - |
| 25.09.2025 | 29,50 | 30,10 | 29,50 | 30,10 | 1,35% | - |
| 22.09.2025 | 30,10 | 30,10 | 29,70 | 29,70 | -1,98% | - |
| 16.09.2025 | 30,30 | 30,30 | 29,90 | 30,30 | 0,66% | - |
| 15.09.2025 | 30,50 | 30,50 | 30,10 | 30,10 | 0,00% | - |
| 10.09.2025 | 30,30 | 30,30 | 30,10 | 30,10 | -1,31% | - |
| 05.09.2025 | 30,50 | 30,80 | 30,30 | 30,50 | -0,65% | 66,00 |
| 04.09.2025 | 30,50 | 30,90 | 30,50 | 30,70 | 0,00% | 282,00 |
| 03.09.2025 | 30,50 | 30,70 | 30,30 | 30,70 | 0,66% | - |
| 02.09.2025 | 30,90 | 30,90 | 30,30 | 30,50 | -0,65% | - |
| 01.09.2025 | 30,70 | 30,70 | 30,50 | 30,70 | 0,00% | - |
| 29.08.2025 | 30,50 | 30,70 | 30,50 | 30,70 | 0,66% | - |
| 28.08.2025 | 30,90 | 30,90 | 30,50 | 30,50 | -0,65% | - |
| 27.08.2025 | 30,50 | 30,90 | 30,30 | 30,70 | 1,32% | - |
| 26.08.2025 | 30,50 | 30,50 | 30,10 | 30,30 | -1,30% | 200,00 |
| 25.08.2025 | 30,30 | 30,70 | 30,30 | 30,70 | 0,66% | - |
| 22.08.2025 | 30,70 | 30,90 | 30,30 | 30,50 | -0,65% | 36,00 |
| 21.08.2025 | 30,30 | 30,70 | 30,30 | 30,70 | 1,32% | - |
| 20.08.2025 | 30,30 | 30,50 | 30,30 | 30,30 | 0,66% | - |
| 19.08.2025 | 30,10 | 30,30 | 30,10 | 30,10 | -0,66% | - |
| 18.08.2025 | 30,30 | 30,50 | 30,10 | 30,30 | 0,00% | 31,00 |
| 15.08.2025 | 30,10 | 30,30 | 29,90 | 30,30 | 0,66% | 81,00 |
| 14.08.2025 | 29,70 | 30,30 | 29,70 | 30,10 | 1,35% | - |
| 13.08.2025 | 29,40 | 29,90 | 29,30 | 29,70 | 1,37% | 342,00 |
| 12.08.2025 | 29,30 | 29,70 | 29,10 | 29,30 | 0,69% | - |
| 11.08.2025 | 28,90 | 29,30 | 28,90 | 29,10 | -0,68% | - |
| 08.08.2025 | 28,90 | 29,30 | 28,90 | 29,30 | 1,38% | 30,00 |
| 07.08.2025 | 28,30 | 28,90 | 28,30 | 28,90 | 1,40% | - |
| 06.08.2025 | 29,10 | 29,10 | 28,50 | 28,50 | -2,06% | - |
| 05.08.2025 | 29,50 | 29,50 | 29,10 | 29,10 | -0,68% | 224,00 |
| 04.08.2025 | 29,10 | 29,50 | 29,10 | 29,30 | 0,00% | 41,00 |
| 01.08.2025 | 29,20 | 29,30 | 28,70 | 29,30 | 0,69% | 2,00 |
| 31.07.2025 | 29,10 | 29,30 | 28,90 | 29,10 | -0,68% | 15,00 |
| 30.07.2025 | 29,30 | 29,30 | 28,90 | 29,30 | 0,69% | - |
| 29.07.2025 | 29,50 | 29,50 | 28,90 | 29,10 | -0,68% | 1,00 |
| 28.07.2025 | 29,30 | 29,60 | 29,10 | 29,30 | 0,00% | 173,00 |
| 25.07.2025 | 29,50 | 29,50 | 29,10 | 29,30 | -0,68% | - |
| 24.07.2025 | 29,30 | 29,90 | 29,30 | 29,50 | 0,68% | - |
| 23.07.2025 | 29,10 | 29,90 | 28,90 | 29,30 | 1,38% | - |
| 22.07.2025 | 28,90 | 29,10 | 28,70 | 28,90 | 1,40% | - |
| 21.07.2025 | 28,40 | 28,70 | 28,30 | 28,50 | 1,42% | 1,00 |
| 18.07.2025 | 28,50 | 28,50 | 28,10 | 28,10 | -2,09% | - |
| 17.07.2025 | 29,10 | 29,10 | 28,50 | 28,70 | -0,69% | - |
| 16.07.2025 | 28,70 | 29,30 | 28,70 | 28,90 | 0,70% | 13,00 |
| 15.07.2025 | 28,40 | 28,70 | 28,40 | 28,70 | 0,00% | 151,00 |
| 14.07.2025 | 28,70 | 28,80 | 28,50 | 28,70 | 0,00% | 8,00 |
| 11.07.2025 | 28,10 | 28,70 | 27,90 | 28,70 | 2,14% | - |
| 10.07.2025 | 27,50 | 28,10 | 27,30 | 28,10 | 2,93% | - |
| 09.07.2025 | 27,70 | 27,70 | 27,30 | 27,30 | -1,44% | - |
| 08.07.2025 | 27,20 | 27,90 | 27,10 | 27,70 | 0,73% | 30,00 |
| 07.07.2025 | 27,30 | 27,70 | 27,30 | 27,50 | 0,73% | 218,00 |
| 04.07.2025 | 27,30 | 27,70 | 27,10 | 27,30 | -0,73% | 50,00 |
| 03.07.2025 | 27,10 | 27,50 | 26,70 | 27,50 | 1,48% | 576,00 |
| 02.07.2025 | 25,70 | 27,10 | 25,60 | 27,10 | 4,63% | 8,00 |
| 01.07.2025 | 25,00 | 26,10 | 25,00 | 25,90 | 3,19% | 116,00 |
| 30.06.2025 | 24,90 | 25,10 | 24,90 | 25,10 | 0,80% | - |
| 27.06.2025 | 25,10 | 25,20 | 24,70 | 24,90 | -0,80% | 40,00 |
| 26.06.2025 | 24,90 | 25,10 | 24,70 | 25,10 | 0,00% | - |
| 25.06.2025 | 25,10 | 25,30 | 24,90 | 25,10 | -0,79% | - |
| 24.06.2025 | 24,50 | 25,30 | 24,30 | 25,30 | 4,12% | - |
| 23.06.2025 | 24,10 | 24,30 | 24,10 | 24,30 | 0,83% | - |
| 20.06.2025 | 24,10 | 24,30 | 23,90 | 24,10 | -0,82% | - |
| 19.06.2025 | 23,90 | 24,30 | 23,90 | 24,30 | 1,67% | - |
| 18.06.2025 | 23,90 | 24,10 | 23,70 | 23,90 | 0,84% | - |
| 17.06.2025 | 24,10 | 24,20 | 23,70 | 23,70 | -1,66% | 85,00 |
| 16.06.2025 | 23,90 | 24,10 | 23,90 | 24,10 | 0,00% | - |
| 13.06.2025 | 23,90 | 24,10 | 23,70 | 24,10 | 0,84% | - |
| 12.06.2025 | 23,50 | 23,90 | 23,30 | 23,90 | 1,70% | - |
| 11.06.2025 | 23,70 | 24,00 | 23,50 | 23,50 | -1,67% | 81,00 |
| 10.06.2025 | 23,30 | 23,90 | 23,30 | 23,90 | 1,70% | 125,00 |
| 09.06.2025 | 22,90 | 23,50 | 22,90 | 23,50 | 0,86% | - |
| 06.06.2025 | 23,50 | 23,70 | 23,30 | 23,30 | 0,00% | 200,00 |
| 05.06.2025 | 23,50 | 23,60 | 23,10 | 23,30 | -0,85% | 102,00 |
| 04.06.2025 | 23,50 | 23,70 | 23,50 | 23,50 | 0,00% | - |
| 03.06.2025 | 23,50 | 23,70 | 23,50 | 23,50 | 0,00% | 44,00 |
| 02.06.2025 | 23,50 | 23,70 | 23,30 | 23,50 | -0,84% | 2,00 |
| 30.05.2025 | 23,30 | 23,70 | 23,30 | 23,70 | 0,85% | 105,00 |
| 29.05.2025 | 23,50 | 23,50 | 23,10 | 23,50 | 0,86% | - |
| 28.05.2025 | 23,50 | 23,50 | 23,30 | 23,30 | -0,85% | - |
| 27.05.2025 | 23,10 | 23,70 | 23,10 | 23,50 | 1,73% | 200,00 |
| 26.05.2025 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | 171,00 |
| 23.05.2025 | 23,10 | 23,10 | 22,70 | 23,10 | -0,86% | 24,00 |
| 22.05.2025 | 22,90 | 23,30 | 22,70 | 23,30 | 1,75% | 50,00 |
| 21.05.2025 | 22,70 | 23,10 | 22,70 | 22,90 | -0,87% | - |
| 20.05.2025 | 22,80 | 23,10 | 22,80 | 23,10 | 2,21% | 100,00 |
| 19.05.2025 | 22,70 | 23,00 | 22,50 | 22,60 | -2,16% | 1.145,00 |
| 16.05.2025 | 22,70 | 23,10 | 22,70 | 23,10 | 3,59% | - |
| 15.05.2025 | 22,30 | 22,50 | 22,10 | 22,30 | 0,00% | 1,00 |
| 14.05.2025 | 22,70 | 22,90 | 22,10 | 22,30 | -1,76% | - |
| 13.05.2025 | 23,30 | 23,30 | 22,70 | 22,70 | -1,73% | - |
| 12.05.2025 | 22,90 | 23,30 | 22,70 | 23,10 | 0,87% | - |
| 09.05.2025 | 22,70 | 22,90 | 22,50 | 22,90 | 0,00% | 32,00 |
| 08.05.2025 | 22,70 | 23,10 | 22,50 | 22,90 | 1,78% | - |
| 07.05.2025 | 22,60 | 22,70 | 22,30 | 22,50 | 0,00% | 1,00 |
| 06.05.2025 | 22,30 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 05.05.2025 | 22,50 | 22,50 | 22,10 | 22,50 | 0,00% | - |