40,530$
0,75%
Echtzeit-Aktienkurs Rogers Communications Inc.
Bid:
Ask:
Aktienkurse zur Rogers Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 39,96 | 40,82 | 39,74 | 40,53 | 0,75% | 177.936,00 |
| 06.03.2026 | 40,68 | 40,84 | 40,16 | 40,23 | -0,91% | 580,00 |
| 05.03.2026 | 40,46 | 40,71 | 40,12 | 40,60 | 0,27% | 755.494,00 |
| 04.03.2026 | 40,25 | 40,75 | 39,94 | 40,49 | 0,35% | 714.509,00 |
| 03.03.2026 | 40,63 | 40,74 | 39,75 | 40,35 | -1,51% | 779.173,00 |
| 02.03.2026 | 39,77 | 41,14 | 39,50 | 40,97 | 2,60% | 963.655,00 |
| 27.02.2026 | 39,64 | 40,19 | 39,52 | 39,93 | 1,32% | 822.823,00 |
| 26.02.2026 | 39,68 | 39,83 | 39,31 | 39,41 | -0,68% | 606.116,00 |
| 25.02.2026 | 39,22 | 39,79 | 38,80 | 39,68 | 1,82% | 845.926,00 |
| 24.02.2026 | 38,75 | 39,00 | 38,28 | 38,97 | 0,98% | 774.586,00 |
| 23.02.2026 | 38,45 | 38,78 | 38,41 | 38,59 | 0,47% | 620.542,00 |
| 20.02.2026 | 38,33 | 38,50 | 38,17 | 38,41 | 0,50% | 651.956,00 |
| 19.02.2026 | 38,39 | 38,39 | 38,01 | 38,22 | -0,26% | 566.939,00 |
| 18.02.2026 | 38,33 | 38,57 | 38,18 | 38,32 | -0,39% | 642.316,00 |
| 17.02.2026 | 38,59 | 38,81 | 38,17 | 38,47 | -0,85% | 819.558,00 |
| 13.02.2026 | 38,77 | 39,08 | 37,91 | 38,80 | 0,54% | 1.166.321,00 |
| 12.02.2026 | 37,92 | 38,63 | 37,81 | 38,59 | 1,82% | 1.143.322,00 |
| 11.02.2026 | 37,60 | 37,94 | 37,24 | 37,90 | 0,72% | 1.246.653,00 |
| 10.02.2026 | 37,20 | 37,83 | 37,12 | 37,63 | 1,43% | 1.194.132,00 |
| 09.02.2026 | 36,24 | 37,12 | 36,15 | 37,10 | 2,86% | 1.139.321,00 |
| 06.02.2026 | 36,77 | 36,85 | 35,99 | 36,07 | -1,82% | 1.141.555,00 |
| 05.02.2026 | 37,03 | 37,39 | 36,62 | 36,74 | -1,34% | 1.234.449,00 |
| 04.02.2026 | 37,55 | 37,62 | 36,86 | 37,24 | -0,29% | 1.211.957,00 |
| 03.02.2026 | 36,90 | 37,43 | 36,80 | 37,35 | 1,30% | 1.340.362,00 |
| 02.02.2026 | 38,08 | 38,37 | 36,73 | 36,87 | -2,49% | 1.326.888,00 |
| 30.01.2026 | 38,48 | 38,65 | 37,45 | 37,81 | -1,97% | 1.503.220,00 |
| 29.01.2026 | 37,65 | 38,66 | 36,88 | 38,57 | 6,28% | 2.832.421,00 |
| 28.01.2026 | 36,66 | 36,96 | 36,09 | 36,29 | -1,01% | 1.266.837,00 |
| 27.01.2026 | 36,63 | 36,94 | 36,39 | 36,66 | 0,47% | 1.447.281,00 |
| 26.01.2026 | 36,98 | 37,00 | 36,27 | 36,49 | -1,11% | 1.388.390,00 |
| 23.01.2026 | 37,17 | 37,44 | 36,84 | 36,90 | -0,51% | 1.154.595,00 |
| 22.01.2026 | 37,00 | 37,21 | 36,76 | 37,09 | 0,93% | 737.622,00 |
| 21.01.2026 | 36,66 | 36,85 | 36,38 | 36,75 | 0,60% | 996.144,00 |
| 20.01.2026 | 35,97 | 36,80 | 35,81 | 36,53 | 2,12% | 980.763,00 |
| 16.01.2026 | 35,50 | 35,89 | 35,35 | 35,77 | 0,53% | 649.152,00 |
| 15.01.2026 | 35,96 | 36,16 | 35,53 | 35,58 | -1,41% | 763.776,00 |
| 14.01.2026 | 35,83 | 36,29 | 35,83 | 36,09 | 1,21% | 1.308.902,00 |
| 13.01.2026 | 36,33 | 36,33 | 35,59 | 35,66 | -1,84% | 1.163.164,00 |
| 12.01.2026 | 36,56 | 36,76 | 36,21 | 36,33 | -0,11% | 718.740,00 |
| 09.01.2026 | 36,59 | 36,78 | 36,20 | 36,37 | -0,44% | 784.741,00 |
| 08.01.2026 | 36,51 | 36,92 | 36,45 | 36,53 | -0,11% | 833.624,00 |
| 07.01.2026 | 37,11 | 37,23 | 36,57 | 36,57 | -1,38% | 946.172,00 |
| 06.01.2026 | 37,85 | 38,04 | 37,05 | 37,08 | -1,85% | 1.120.480,00 |
| 05.01.2026 | 37,88 | 37,93 | 36,97 | 37,78 | -0,40% | 1.201.850,00 |