30,500$
-0,16%
Echtzeit-Aktienkurs Rogers Communications Inc.
Bid:
Ask:
Aktienkurse zur Rogers Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2024 | 38,11 | 38,17 | 37,99 | 37,99 | -0,31% | 227.296,00 |
| 11.10.2024 | 38,45 | 38,62 | 38,10 | 38,11 | -0,73% | 402.657,00 |
| 10.10.2024 | 38,03 | 38,45 | 37,94 | 38,39 | 0,39% | 715.806,00 |
| 09.10.2024 | 38,49 | 38,76 | 38,23 | 38,24 | -0,68% | 341.217,00 |
| 08.10.2024 | 38,45 | 38,59 | 38,24 | 38,50 | -0,08% | 403.637,00 |
| 07.10.2024 | 38,96 | 38,96 | 38,35 | 38,53 | -1,23% | 626.282,00 |
| 04.10.2024 | 38,76 | 39,26 | 38,75 | 39,01 | 0,44% | 679.140,00 |
| 03.10.2024 | 38,72 | 38,98 | 38,54 | 38,84 | -0,82% | 909.284,00 |
| 02.10.2024 | 39,32 | 39,36 | 38,90 | 39,16 | -0,56% | 638.649,00 |
| 01.10.2024 | 40,03 | 40,19 | 39,26 | 39,38 | -2,06% | 540.550,00 |
| 30.09.2024 | 40,21 | 40,28 | 39,71 | 40,21 | -0,07% | 445.548,00 |
| 27.09.2024 | 40,32 | 40,40 | 40,00 | 40,24 | 0,40% | 487.148,00 |
| 26.09.2024 | 40,40 | 40,47 | 39,99 | 40,08 | -0,35% | 473.352,00 |
| 25.09.2024 | 40,61 | 40,68 | 40,22 | 40,22 | -0,91% | 553.392,00 |
| 24.09.2024 | 40,40 | 40,66 | 40,23 | 40,59 | 0,74% | 419.454,00 |
| 23.09.2024 | 40,37 | 40,70 | 40,12 | 40,29 | -0,17% | 461.932,00 |
| 20.09.2024 | 39,78 | 40,50 | 39,65 | 40,36 | 1,25% | 2.003.235,00 |
| 19.09.2024 | 40,15 | 40,34 | 39,69 | 39,86 | 0,53% | 732.870,00 |
| 18.09.2024 | 40,80 | 40,92 | 39,39 | 39,65 | -2,82% | 1.195.262,00 |
| 17.09.2024 | 40,88 | 41,20 | 40,62 | 40,80 | -0,24% | 481.857,00 |
| 16.09.2024 | 40,82 | 41,07 | 40,58 | 40,90 | 0,62% | 377.924,00 |
| 13.09.2024 | 40,55 | 40,73 | 40,34 | 40,65 | 1,09% | 1.079.839,00 |
| 12.09.2024 | 40,32 | 40,49 | 40,08 | 40,21 | -0,40% | 558.659,00 |
| 11.09.2024 | 40,10 | 40,47 | 39,73 | 40,37 | 0,20% | 556.749,00 |
| 10.09.2024 | 40,93 | 40,93 | 40,00 | 40,29 | -1,15% | 751.711,00 |
| 09.09.2024 | 40,48 | 41,04 | 40,37 | 40,76 | -0,32% | 595.512,00 |
| 06.09.2024 | 41,05 | 41,84 | 40,66 | 40,89 | -0,68% | 658.110,00 |
| 05.09.2024 | 41,01 | 41,41 | 40,87 | 41,17 | 1,38% | 766.424,00 |
| 04.09.2024 | 40,43 | 40,95 | 40,38 | 40,61 | 0,57% | 638.545,00 |
| 03.09.2024 | 40,50 | 40,55 | 40,01 | 40,38 | -0,42% | 955.470,00 |
| 30.08.2024 | 40,62 | 40,85 | 40,39 | 40,55 | -0,32% | 393.803,00 |
| 29.08.2024 | 40,80 | 41,02 | 40,55 | 40,68 | -0,34% | 422.081,00 |
| 28.08.2024 | 41,15 | 41,32 | 40,68 | 40,82 | -0,73% | 629.798,00 |
| 27.08.2024 | 40,66 | 41,15 | 40,57 | 41,12 | 1,06% | 623.720,00 |
| 26.08.2024 | 40,93 | 41,17 | 40,66 | 40,69 | -0,32% | 381.459,00 |
| 23.08.2024 | 40,33 | 41,08 | 40,33 | 40,82 | 1,67% | 477.984,00 |
| 22.08.2024 | 40,13 | 40,54 | 39,95 | 40,15 | 0,02% | 456.970,00 |
| 21.08.2024 | 39,84 | 40,22 | 39,72 | 40,14 | 0,98% | 465.183,00 |
| 20.08.2024 | 39,70 | 39,87 | 39,50 | 39,75 | -0,53% | 297.079,00 |
| 19.08.2024 | 39,66 | 40,19 | 39,66 | 39,96 | 1,06% | 421.390,00 |
| 16.08.2024 | 39,57 | 39,74 | 39,46 | 39,54 | 0,18% | 465.506,00 |
| 15.08.2024 | 39,84 | 39,98 | 39,41 | 39,47 | -0,85% | 410.591,00 |
| 14.08.2024 | 39,58 | 39,97 | 39,58 | 39,81 | 0,38% | 421.995,00 |
| 13.08.2024 | 39,63 | 39,73 | 39,16 | 39,66 | 0,66% | 427.751,00 |
| 12.08.2024 | 39,91 | 39,91 | 39,24 | 39,40 | -0,91% | 378.987,00 |
| 09.08.2024 | 39,76 | 39,82 | 39,45 | 39,76 | 0,15% | 728.876,00 |
| 08.08.2024 | 39,67 | 39,87 | 39,40 | 39,70 | 0,97% | 507.441,00 |
| 07.08.2024 | 39,59 | 39,69 | 39,13 | 39,32 | 0,31% | 578.400,00 |
| 06.08.2024 | 38,20 | 39,30 | 38,11 | 39,20 | 2,91% | 720.079,00 |
| 05.08.2024 | 37,69 | 38,26 | 37,32 | 38,09 | -1,47% | 649.516,00 |