29,300€
-0,68%
Echtzeit-Aktienkurs Rogers Communications Inc.
Bid:
Ask:
Aktienkurse zur Rogers Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 29,50 | 29,60 | 29,10 | 29,30 | -0,68% | 131,00 |
| 20.12.2024 | 29,30 | 29,70 | 28,90 | 29,50 | 0,00% | 435,00 |
| 19.12.2024 | 29,70 | 29,90 | 29,30 | 29,50 | -1,34% | - |
| 18.12.2024 | 30,10 | 30,30 | 29,70 | 29,90 | -0,66% | 186,00 |
| 17.12.2024 | 30,30 | 30,30 | 29,90 | 30,10 | -1,31% | - |
| 16.12.2024 | 31,70 | 31,90 | 30,50 | 30,50 | -3,79% | 350,00 |
| 13.12.2024 | 32,30 | 32,30 | 31,50 | 31,70 | -1,86% | 32,00 |
| 12.12.2024 | 32,50 | 32,70 | 31,90 | 32,30 | -0,62% | 10,00 |
| 11.12.2024 | 32,90 | 33,00 | 32,30 | 32,50 | -0,61% | 60,00 |
| 10.12.2024 | 32,70 | 33,10 | 32,50 | 32,70 | -0,61% | - |
| 09.12.2024 | 33,00 | 33,50 | 32,70 | 32,90 | -0,60% | 337,00 |
| 06.12.2024 | 34,10 | 34,10 | 33,10 | 33,10 | -2,93% | - |
| 05.12.2024 | 34,30 | 34,30 | 33,90 | 34,10 | -0,58% | - |
| 04.12.2024 | 34,10 | 34,30 | 33,70 | 34,30 | 0,59% | - |
| 03.12.2024 | 34,10 | 34,30 | 33,90 | 34,10 | 0,00% | - |
| 02.12.2024 | 33,90 | 34,30 | 33,70 | 34,10 | 0,59% | - |
| 29.11.2024 | 33,70 | 33,90 | 33,50 | 33,90 | 0,59% | 410,00 |
| 28.11.2024 | 33,70 | 33,90 | 33,70 | 33,70 | 0,60% | - |
| 27.11.2024 | 33,70 | 33,90 | 33,50 | 33,50 | -0,59% | - |
| 26.11.2024 | 34,30 | 34,30 | 33,50 | 33,70 | -1,75% | - |
| 25.11.2024 | 33,90 | 34,30 | 33,70 | 34,30 | 1,18% | - |
| 22.11.2024 | 33,70 | 34,10 | 33,50 | 33,90 | 0,59% | - |
| 21.11.2024 | 33,50 | 33,70 | 33,30 | 33,70 | 0,60% | - |
| 20.11.2024 | 33,90 | 34,10 | 33,50 | 33,50 | -0,59% | - |
| 19.11.2024 | 33,70 | 33,90 | 33,50 | 33,70 | 0,00% | 25,00 |
| 18.11.2024 | 33,90 | 34,30 | 33,50 | 33,70 | -0,59% | - |
| 15.11.2024 | 34,10 | 34,30 | 33,90 | 33,90 | -1,17% | - |
| 14.11.2024 | 34,10 | 34,50 | 34,10 | 34,30 | 1,18% | 15,00 |
| 13.11.2024 | 33,70 | 34,10 | 33,50 | 33,90 | 1,19% | - |
| 12.11.2024 | 33,70 | 33,70 | 33,10 | 33,50 | -1,18% | 1,00 |
| 11.11.2024 | 33,90 | 34,30 | 33,70 | 33,90 | -0,59% | - |
| 08.11.2024 | 34,10 | 34,30 | 33,90 | 34,10 | 0,59% | - |
| 07.11.2024 | 34,10 | 34,30 | 33,70 | 33,90 | 0,00% | 201,00 |
| 06.11.2024 | 35,10 | 35,50 | 33,90 | 33,90 | -1,17% | 30,00 |
| 05.11.2024 | 33,70 | 34,30 | 33,30 | 34,30 | 1,78% | - |
| 04.11.2024 | 33,10 | 33,90 | 32,90 | 33,70 | 1,20% | - |
| 01.11.2024 | 33,30 | 33,70 | 33,10 | 33,30 | -0,60% | - |
| 31.10.2024 | 33,90 | 33,90 | 33,30 | 33,50 | -1,18% | - |
| 30.10.2024 | 33,50 | 34,10 | 33,30 | 33,90 | 1,19% | 30,00 |
| 29.10.2024 | 34,50 | 34,50 | 33,30 | 33,50 | -2,90% | - |
| 28.10.2024 | 34,30 | 34,70 | 34,30 | 34,50 | 0,58% | 25,00 |
| 25.10.2024 | 35,10 | 35,30 | 34,30 | 34,30 | -2,83% | - |
| 24.10.2024 | 36,30 | 37,00 | 34,90 | 35,30 | -2,75% | 1,00 |
| 23.10.2024 | 36,10 | 36,50 | 35,90 | 36,30 | 0,55% | - |
| 22.10.2024 | 36,10 | 36,30 | 35,70 | 36,10 | 0,56% | 28,00 |
| 21.10.2024 | 35,90 | 36,10 | 35,70 | 35,90 | -0,55% | - |
| 18.10.2024 | 35,70 | 36,10 | 35,50 | 36,10 | 1,69% | - |
| 17.10.2024 | 35,30 | 35,70 | 35,10 | 35,50 | 1,14% | - |
| 16.10.2024 | 35,10 | 35,50 | 35,10 | 35,10 | 0,00% | - |
| 15.10.2024 | 34,90 | 35,30 | 34,70 | 35,10 | 0,57% | - |
| 14.10.2024 | 34,90 | 35,10 | 34,70 | 34,90 | 0,00% | 85,00 |
| 11.10.2024 | 35,10 | 35,30 | 34,90 | 34,90 | 0,00% | - |
| 10.10.2024 | 34,90 | 35,10 | 34,70 | 34,90 | -0,57% | - |
| 09.10.2024 | 35,10 | 35,50 | 34,90 | 35,10 | 0,00% | - |
| 08.10.2024 | 35,10 | 35,10 | 34,90 | 35,10 | 0,57% | - |
| 07.10.2024 | 35,50 | 35,50 | 34,90 | 34,90 | -1,69% | - |
| 04.10.2024 | 35,30 | 35,90 | 35,30 | 35,50 | 0,57% | 450,00 |
| 03.10.2024 | 35,50 | 35,50 | 34,90 | 35,30 | -0,56% | - |
| 02.10.2024 | 35,50 | 35,70 | 35,30 | 35,50 | -0,56% | 12,00 |
| 01.10.2024 | 36,10 | 36,30 | 35,50 | 35,70 | -1,11% | - |
| 30.09.2024 | 36,10 | 36,10 | 35,70 | 36,10 | 0,56% | - |
| 27.09.2024 | 35,90 | 36,10 | 35,70 | 35,90 | 0,00% | - |
| 26.09.2024 | 36,10 | 36,30 | 35,70 | 35,90 | -0,55% | - |
| 25.09.2024 | 36,10 | 36,30 | 36,10 | 36,10 | -0,55% | - |
| 24.09.2024 | 36,30 | 36,30 | 36,10 | 36,30 | 0,00% | - |
| 23.09.2024 | 36,10 | 36,50 | 36,10 | 36,30 | 0,00% | - |
| 20.09.2024 | 35,70 | 36,30 | 35,50 | 36,30 | 1,68% | - |
| 19.09.2024 | 35,70 | 36,30 | 35,50 | 35,70 | -0,56% | - |
| 18.09.2024 | 36,70 | 36,80 | 35,30 | 35,90 | -1,64% | 100,00 |
| 17.09.2024 | 36,70 | 37,10 | 36,50 | 36,50 | -1,08% | - |
| 16.09.2024 | 36,80 | 36,90 | 36,50 | 36,90 | 0,54% | 25,00 |
| 13.09.2024 | 36,30 | 36,70 | 36,30 | 36,70 | 1,10% | - |
| 12.09.2024 | 36,70 | 36,70 | 36,30 | 36,30 | -1,09% | - |
| 11.09.2024 | 36,30 | 36,70 | 36,10 | 36,70 | 0,55% | - |
| 10.09.2024 | 36,90 | 36,90 | 36,30 | 36,50 | -1,08% | - |
| 09.09.2024 | 36,90 | 37,10 | 36,50 | 36,90 | 0,00% | - |
| 06.09.2024 | 37,10 | 37,70 | 36,60 | 36,90 | -0,54% | 500,00 |
| 05.09.2024 | 36,70 | 37,30 | 36,50 | 37,10 | 0,54% | - |
| 04.09.2024 | 36,50 | 36,90 | 36,50 | 36,90 | 1,10% | - |
| 03.09.2024 | 36,70 | 36,70 | 36,30 | 36,50 | 0,00% | - |
| 02.09.2024 | 36,70 | 36,70 | 36,50 | 36,50 | -0,54% | 28,00 |
| 30.08.2024 | 36,70 | 36,90 | 36,50 | 36,70 | 0,00% | - |
| 29.08.2024 | 36,70 | 37,10 | 36,50 | 36,70 | 0,00% | - |
| 28.08.2024 | 36,90 | 37,10 | 36,70 | 36,70 | 0,00% | 29,00 |
| 27.08.2024 | 36,50 | 36,70 | 36,30 | 36,70 | 0,00% | 500,00 |
| 26.08.2024 | 36,50 | 36,90 | 36,30 | 36,70 | 0,55% | - |
| 23.08.2024 | 36,10 | 36,70 | 36,10 | 36,50 | 1,11% | - |
| 22.08.2024 | 36,10 | 36,50 | 35,90 | 36,10 | 0,56% | - |
| 21.08.2024 | 35,70 | 36,10 | 35,70 | 35,90 | 0,56% | - |
| 20.08.2024 | 36,10 | 36,10 | 35,50 | 35,70 | -0,56% | 5,00 |
| 19.08.2024 | 35,70 | 36,30 | 35,70 | 35,90 | 0,00% | - |
| 16.08.2024 | 35,90 | 36,10 | 35,90 | 35,90 | -0,55% | - |
| 15.08.2024 | 36,30 | 36,50 | 35,90 | 36,10 | 0,00% | - |
| 14.08.2024 | 36,10 | 36,30 | 35,90 | 36,10 | 0,56% | - |
| 13.08.2024 | 36,10 | 36,30 | 35,70 | 35,90 | 0,00% | - |
| 12.08.2024 | 36,50 | 36,50 | 35,90 | 35,90 | -1,64% | 14,00 |
| 09.08.2024 | 36,30 | 36,50 | 36,10 | 36,50 | 0,55% | - |
| 08.08.2024 | 35,90 | 36,50 | 35,90 | 36,30 | 1,11% | - |
| 07.08.2024 | 36,10 | 36,30 | 35,90 | 35,90 | 0,56% | - |
| 06.08.2024 | 35,10 | 35,90 | 34,70 | 35,70 | 2,88% | 287,00 |