30,245€
-1,26%
Echtzeit-Aktienkurs Rogers Communications Inc.
Bid:
Ask:
Aktienkurse zur Rogers Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 30,59 | 30,72 | 29,73 | 30,23 | -1,32% | 6,00 |
| 20.07.2026 | 30,28 | 30,69 | 30,28 | 30,63 | 1,27% | 165,00 |
| 17.07.2026 | 30,30 | 30,73 | 30,23 | 30,25 | -0,77% | 48,00 |
| 16.07.2026 | 29,54 | 30,55 | 29,51 | 30,48 | 2,78% | - |
| 15.07.2026 | 28,79 | 29,79 | 28,79 | 29,66 | 2,31% | - |
| 14.07.2026 | 29,27 | 29,28 | 28,74 | 28,99 | -1,36% | - |
| 13.07.2026 | 28,82 | 29,65 | 28,65 | 29,39 | 1,96% | - |
| 10.07.2026 | 28,72 | 29,35 | 28,71 | 28,82 | 0,45% | - |
| 09.07.2026 | 28,70 | 28,91 | 28,43 | 28,69 | -0,30% | - |
| 08.07.2026 | 28,41 | 29,11 | 28,25 | 28,78 | 0,86% | 220,00 |
| 07.07.2026 | 27,55 | 28,64 | 27,54 | 28,53 | 3,54% | - |
| 06.07.2026 | 27,77 | 28,57 | 27,55 | 27,56 | -0,61% | - |
| 03.07.2026 | 27,66 | 27,97 | 27,58 | 27,73 | 0,04% | 97,00 |
| 02.07.2026 | 28,21 | 28,92 | 27,45 | 27,72 | -2,46% | - |
| 01.07.2026 | 28,45 | 28,63 | 28,17 | 28,42 | -0,12% | 105,00 |
| 30.06.2026 | 29,89 | 29,93 | 28,43 | 28,45 | -4,67% | 100,00 |
| 29.06.2026 | 30,66 | 30,77 | 29,61 | 29,85 | -2,26% | - |
| 26.06.2026 | 30,55 | 30,83 | 30,37 | 30,54 | -0,03% | - |
| 25.06.2026 | 31,23 | 31,34 | 30,40 | 30,55 | -2,68% | - |
| 24.06.2026 | 32,16 | 32,34 | 31,39 | 31,39 | -2,01% | 1,00 |
| 23.06.2026 | 31,66 | 32,25 | 31,57 | 32,03 | 0,66% | 1,00 |
| 22.06.2026 | 32,45 | 32,92 | 31,79 | 31,82 | -1,71% | 276,00 |
| 19.06.2026 | 32,79 | 32,81 | 32,32 | 32,38 | -0,90% | - |
| 18.06.2026 | 32,35 | 32,75 | 32,33 | 32,67 | 0,54% | - |
| 17.06.2026 | 32,81 | 32,94 | 32,20 | 32,50 | -1,68% | - |
| 16.06.2026 | 33,57 | 33,57 | 32,57 | 33,05 | -1,00% | - |
| 15.06.2026 | 33,41 | 33,50 | 32,96 | 33,39 | 0,21% | 1,00 |
| 12.06.2026 | 33,55 | 33,75 | 33,16 | 33,32 | -0,64% | - |
| 11.06.2026 | 33,50 | 33,66 | 33,47 | 33,53 | 1,30% | - |
| 10.06.2026 | 32,51 | 33,27 | 32,34 | 33,10 | 0,96% | 25,00 |
| 09.06.2026 | 32,52 | 32,84 | 31,67 | 32,79 | 0,06% | 96,00 |
| 08.06.2026 | 32,57 | 33,06 | 32,57 | 32,77 | -0,08% | 18,00 |
| 05.06.2026 | 32,75 | 32,93 | 32,54 | 32,79 | -0,12% | - |
| 04.06.2026 | 32,58 | 33,17 | 32,57 | 32,83 | 0,57% | - |
| 03.06.2026 | 32,85 | 33,26 | 32,53 | 32,65 | -1,06% | - |
| 02.06.2026 | 33,73 | 34,00 | 33,00 | 33,00 | -1,98% | - |
| 01.06.2026 | 33,08 | 33,70 | 33,06 | 33,66 | 2,09% | 5,00 |
| 29.05.2026 | 32,85 | 33,02 | 32,44 | 32,97 | 0,06% | 55,00 |
| 28.05.2026 | 32,31 | 33,01 | 32,02 | 32,95 | 1,57% | - |
| 27.05.2026 | 31,66 | 32,52 | 31,62 | 32,44 | 2,71% | 19,00 |
| 26.05.2026 | 31,40 | 31,69 | 31,33 | 31,59 | 0,53% | - |
| 25.05.2026 | 31,60 | 31,71 | 31,21 | 31,42 | -0,77% | - |
| 22.05.2026 | 31,61 | 32,12 | 31,60 | 31,67 | 1,78% | - |
| 21.05.2026 | 31,08 | 31,15 | 31,04 | 31,11 | 0,02% | - |
| 20.05.2026 | 30,75 | 31,23 | 30,73 | 31,11 | 0,94% | - |
| 19.05.2026 | 30,50 | 30,98 | 30,34 | 30,82 | 0,83% | 20,00 |
| 18.05.2026 | 30,26 | 30,58 | 30,22 | 30,56 | 0,16% | - |
| 15.05.2026 | 30,63 | 30,83 | 30,35 | 30,51 | -0,64% | - |
| 14.05.2026 | 30,88 | 31,03 | 30,61 | 30,71 | -0,81% | - |
| 13.05.2026 | 30,92 | 31,08 | 30,68 | 30,96 | -0,08% | - |
| 12.05.2026 | 31,04 | 31,30 | 30,89 | 30,98 | -0,23% | - |
| 11.05.2026 | 31,36 | 31,63 | 31,01 | 31,05 | -0,48% | 152,00 |
| 08.05.2026 | 31,17 | 31,20 | 30,91 | 31,20 | 0,50% | 2,00 |
| 07.05.2026 | 31,05 | 31,31 | 30,95 | 31,05 | 0,36% | - |
| 06.05.2026 | 31,21 | 31,55 | 30,66 | 30,94 | -0,99% | - |
| 05.05.2026 | 30,77 | 31,25 | 30,63 | 31,25 | 1,25% | - |
| 04.05.2026 | 31,07 | 31,23 | 30,67 | 30,86 | -0,55% | 2,00 |
| 30.04.2026 | 30,96 | 31,17 | 30,87 | 31,03 | -0,34% | - |
| 29.04.2026 | 30,85 | 31,25 | 30,72 | 31,14 | 0,79% | - |
| 28.04.2026 | 31,21 | 31,32 | 30,83 | 30,89 | -1,03% | - |
| 27.04.2026 | 30,73 | 31,48 | 30,65 | 31,21 | -2,06% | 178,00 |
| 24.04.2026 | 31,96 | 31,98 | 31,87 | 31,87 | -0,03% | - |
| 23.04.2026 | 31,92 | 32,86 | 31,40 | 31,88 | 0,13% | 183,00 |
| 22.04.2026 | 28,17 | 31,99 | 28,12 | 31,84 | 13,29% | 52,00 |
| 21.04.2026 | 28,37 | 28,48 | 28,09 | 28,10 | -0,65% | - |
| 20.04.2026 | 28,25 | 28,55 | 28,21 | 28,29 | 0,37% | - |
| 17.04.2026 | 28,34 | 28,51 | 28,02 | 28,18 | -0,51% | - |
| 16.04.2026 | 28,20 | 28,73 | 28,20 | 28,33 | 0,02% | 50,00 |
| 15.04.2026 | 28,22 | 28,34 | 28,06 | 28,32 | 0,60% | - |
| 14.04.2026 | 27,86 | 28,27 | 27,70 | 28,15 | 0,91% | - |
| 13.04.2026 | 27,66 | 28,02 | 27,53 | 27,90 | 0,81% | 160,00 |
| 10.04.2026 | 28,04 | 28,48 | 27,65 | 27,67 | -0,27% | - |
| 09.04.2026 | 28,50 | 28,50 | 27,38 | 27,75 | -2,38% | - |
| 08.04.2026 | 28,87 | 28,93 | 28,23 | 28,42 | -1,25% | - |
| 07.04.2026 | 29,84 | 29,86 | 28,72 | 28,78 | -5,64% | 29,00 |
| 02.04.2026 | 32,90 | 32,90 | 30,30 | 30,50 | -7,29% | 272,00 |
| 01.04.2026 | 33,40 | 33,40 | 32,70 | 32,90 | -1,20% | 1,00 |
| 31.03.2026 | 33,30 | 33,30 | 32,70 | 33,30 | 0,60% | - |
| 30.03.2026 | 33,70 | 33,70 | 33,10 | 33,10 | -1,19% | 250,00 |
| 27.03.2026 | 33,60 | 33,90 | 33,30 | 33,50 | -1,18% | 60,00 |
| 26.03.2026 | 33,50 | 34,10 | 33,50 | 33,90 | 0,59% | - |
| 25.03.2026 | 33,50 | 33,90 | 33,50 | 33,70 | 0,60% | - |
| 24.03.2026 | 33,60 | 33,90 | 33,50 | 33,50 | 0,00% | 25,00 |
| 23.03.2026 | 33,10 | 33,90 | 32,90 | 33,50 | 1,21% | - |
| 20.03.2026 | 33,30 | 33,50 | 32,90 | 33,10 | -0,60% | - |
| 19.03.2026 | 33,90 | 34,10 | 33,30 | 33,30 | -2,35% | - |
| 18.03.2026 | 34,40 | 34,50 | 33,70 | 34,10 | -0,58% | 37,00 |
| 17.03.2026 | 33,70 | 34,50 | 33,70 | 34,30 | 1,78% | - |
| 16.03.2026 | 33,90 | 34,10 | 33,70 | 33,70 | -0,59% | - |
| 13.03.2026 | 33,90 | 33,90 | 33,50 | 33,90 | -0,59% | - |
| 12.03.2026 | 34,10 | 34,10 | 33,90 | 34,10 | 0,00% | - |
| 11.03.2026 | 34,30 | 34,30 | 33,90 | 34,10 | -0,58% | 40,00 |
| 10.03.2026 | 34,70 | 34,70 | 34,10 | 34,30 | -0,58% | - |
| 09.03.2026 | 34,60 | 34,70 | 34,40 | 34,50 | -0,58% | 71,00 |
| 06.03.2026 | 34,90 | 35,30 | 34,70 | 34,70 | 0,00% | - |
| 05.03.2026 | 34,90 | 34,90 | 34,70 | 34,70 | 0,00% | - |
| 04.03.2026 | 34,70 | 34,70 | 34,30 | 34,70 | -1,14% | - |
| 03.03.2026 | 34,90 | 35,10 | 34,90 | 35,10 | 0,57% | 142,00 |
| 02.03.2026 | 33,90 | 35,10 | 33,60 | 34,90 | 3,56% | 15,00 |
| 27.02.2026 | 33,30 | 33,90 | 33,10 | 33,70 | 1,20% | - |