27,340$
-2,43%
Echtzeit-Aktienkurs Rogers Communications Inc.
Bid:
Ask:
Aktienkurse zur Rogers Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 27,79 | 27,86 | 27,28 | 27,34 | -2,43% | 355.900,00 |
| 10.03.2025 | 28,10 | 28,46 | 27,82 | 28,02 | -1,44% | 1.042.344,00 |
| 07.03.2025 | 28,40 | 28,78 | 28,03 | 28,43 | 0,25% | 1.398.777,00 |
| 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 | 27,85 | 28,11 | 27,54 | 27,76 | -0,50% | 804.254,00 |
| 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 | 28,01 | 28,27 | 27,84 | 28,19 | 0,53% | 964.512,00 |
| 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 | 26,99 | 27,30 | 26,58 | 26,96 | 0,22% | 1.242.014,00 |
| 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% | 1.538.634,00 |
| 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% | 637.898,00 |
| 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 |
| 21.01.2025 | 28,12 | 28,48 | 27,89 | 28,27 | 0,21% | 1.052.020,00 |
| 17.01.2025 | 28,65 | 28,75 | 27,96 | 28,21 | -0,98% | 773.066,00 |
| 16.01.2025 | 28,51 | 28,75 | 28,39 | 28,49 | 0,11% | 540.114,00 |
| 15.01.2025 | 28,93 | 29,10 | 28,42 | 28,46 | -0,32% | 647.128,00 |
| 14.01.2025 | 29,00 | 29,07 | 27,63 | 28,55 | -2,79% | 1.184.724,00 |
| 13.01.2025 | 28,95 | 29,46 | 28,89 | 29,37 | 1,28% | 673.678,00 |
| 10.01.2025 | 30,08 | 30,10 | 28,96 | 29,00 | -5,01% | 972.918,00 |
| 08.01.2025 | 30,88 | 30,88 | 30,39 | 30,53 | -1,67% | 1.220.396,00 |
| 07.01.2025 | 30,81 | 31,27 | 30,75 | 31,05 | 0,91% | 728.627,00 |
| 06.01.2025 | 31,09 | 31,26 | 30,69 | 30,77 | -0,23% | 779.121,00 |
| 03.01.2025 | 30,18 | 31,06 | 30,06 | 30,84 | 1,51% | 797.217,00 |
| 02.01.2025 | 30,84 | 30,98 | 30,34 | 30,38 | -1,14% | 570.026,00 |
| 31.12.2024 | 30,47 | 30,92 | 30,40 | 30,73 | 0,89% | 577.392,00 |
| 30.12.2024 | 30,29 | 30,56 | 29,91 | 30,46 | 0,33% | 785.883,00 |
| 27.12.2024 | 30,60 | 30,72 | 30,06 | 30,36 | -0,95% | 1.101.411,00 |
| 26.12.2024 | 30,32 | 30,73 | 30,32 | 30,65 | 0,52% | 719.805,00 |
| 24.12.2024 | 30,47 | 30,60 | 30,22 | 30,49 | -0,20% | 357.306,00 |
| 23.12.2024 | 30,63 | 30,66 | 30,19 | 30,55 | -0,65% | 638.750,00 |
| 20.12.2024 | 30,38 | 30,94 | 30,24 | 30,75 | 1,18% | 1.676.628,00 |
| 19.12.2024 | 30,70 | 31,03 | 30,37 | 30,39 | -1,20% | 1.167.394,00 |
| 18.12.2024 | 31,47 | 31,67 | 30,73 | 30,76 | -2,87% | 1.110.731,00 |
| 17.12.2024 | 31,64 | 31,91 | 31,40 | 31,67 | -0,69% | 779.295,00 |
| 16.12.2024 | 33,08 | 33,10 | 31,89 | 31,89 | -4,49% | 1.039.783,00 |
| 13.12.2024 | 33,57 | 33,59 | 33,10 | 33,39 | -0,95% | 2.425.251,00 |
| 12.12.2024 | 34,06 | 34,13 | 33,52 | 33,71 | -1,43% | 681.697,00 |
| 11.12.2024 | 34,39 | 34,39 | 33,80 | 34,20 | -0,96% | 602.528,00 |
| 10.12.2024 | 34,60 | 34,77 | 34,28 | 34,53 | -0,14% | 913.123,00 |
| 09.12.2024 | 34,95 | 35,53 | 34,54 | 34,58 | -1,62% | 680.459,00 |
| 06.12.2024 | 36,15 | 36,15 | 34,84 | 35,15 | -2,66% | 790.961,00 |
| 05.12.2024 | 36,14 | 36,28 | 35,99 | 36,11 | 0,22% | 419.949,00 |
| 04.12.2024 | 35,92 | 36,10 | 35,53 | 36,03 | 0,53% | 614.440,00 |
| 03.12.2024 | 35,95 | 36,10 | 35,56 | 35,84 | -0,03% | 507.254,00 |
| 02.12.2024 | 35,61 | 36,02 | 35,30 | 35,85 | 0,31% | 551.014,00 |
| 29.11.2024 | 35,53 | 35,76 | 35,43 | 35,74 | 0,65% | 299.936,00 |
| 27.11.2024 | 35,54 | 35,84 | 35,31 | 35,51 | 0,34% | 834.299,00 |
| 26.11.2024 | 35,24 | 35,74 | 34,99 | 35,39 | -1,37% | 544.675,00 |
| 25.11.2024 | 35,67 | 36,10 | 35,47 | 35,88 | 1,41% | 846.782,00 |
| 22.11.2024 | 35,26 | 35,48 | 35,17 | 35,38 | 0,48% | 1.045.851,00 |
| 21.11.2024 | 35,22 | 35,48 | 34,95 | 35,21 | -0,23% | 798.795,00 |
| 20.11.2024 | 35,77 | 35,79 | 35,20 | 35,29 | -1,40% | 597.073,00 |
| 19.11.2024 | 35,55 | 35,80 | 35,40 | 35,79 | 0,22% | 462.813,00 |
| 18.11.2024 | 35,76 | 36,21 | 35,58 | 35,71 | -0,11% | 515.357,00 |
| 15.11.2024 | 36,10 | 36,18 | 35,64 | 35,75 | -1,05% | 540.460,00 |
| 14.11.2024 | 35,98 | 36,51 | 35,97 | 36,13 | 0,42% | 613.936,00 |
| 13.11.2024 | 35,81 | 36,00 | 35,58 | 35,98 | 0,53% | 553.054,00 |
| 12.11.2024 | 35,67 | 35,83 | 35,17 | 35,79 | -0,14% | 566.449,00 |
| 11.11.2024 | 36,30 | 36,48 | 35,82 | 35,84 | -1,32% | 667.479,00 |
| 08.11.2024 | 36,59 | 36,76 | 36,29 | 36,32 | -1,20% | 4.137.131,00 |
| 07.11.2024 | 36,78 | 37,01 | 36,27 | 36,76 | 0,49% | 874.746,00 |
| 06.11.2024 | 37,14 | 37,14 | 36,33 | 36,58 | -1,90% | 692.833,00 |
| 05.11.2024 | 36,79 | 37,42 | 36,35 | 37,29 | 1,72% | 1.039.223,00 |
| 04.11.2024 | 36,28 | 36,84 | 35,94 | 36,66 | 1,61% | 1.275.962,00 |
| 01.11.2024 | 36,54 | 36,59 | 35,96 | 36,08 | -0,66% | 508.470,00 |
| 31.10.2024 | 36,71 | 36,72 | 36,31 | 36,32 | -1,41% | 705.636,00 |
| 30.10.2024 | 36,27 | 36,96 | 36,10 | 36,84 | 1,49% | 857.005,00 |
| 29.10.2024 | 37,21 | 37,24 | 36,01 | 36,30 | -2,71% | 918.792,00 |
| 28.10.2024 | 37,48 | 37,59 | 37,23 | 37,31 | 0,46% | 857.254,00 |
| 25.10.2024 | 38,00 | 38,19 | 37,12 | 37,14 | -2,24% | 985.772,00 |
| 24.10.2024 | 39,30 | 39,32 | 37,67 | 37,99 | -3,16% | 821.884,00 |
| 23.10.2024 | 39,15 | 39,27 | 38,79 | 39,23 | 0,49% | 632.451,00 |
| 22.10.2024 | 39,05 | 39,33 | 38,69 | 39,04 | -0,18% | 643.848,00 |
| 21.10.2024 | 38,98 | 39,23 | 38,77 | 39,11 | 0,10% | 593.625,00 |
| 18.10.2024 | 38,80 | 39,12 | 38,75 | 39,07 | 1,03% | 500.510,00 |
| 17.10.2024 | 38,15 | 38,71 | 38,10 | 38,67 | 1,15% | 503.919,00 |
| 16.10.2024 | 38,28 | 38,63 | 38,13 | 38,23 | -0,03% | 508.747,00 |
| 15.10.2024 | 38,13 | 38,44 | 37,99 | 38,24 | 0,66% | 685.031,00 |