25,630$
0,79%
Echtzeit-Aktienkurs Rogers Communications Inc.
Bid:
Ask:
Aktienkurse zur Rogers Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 25,63 | 25,79 | 25,50 | 25,63 | 0,79% | 178.564,00 |
| 08.05.2025 | 25,53 | 25,84 | 25,41 | 25,43 | -0,16% | 1.020.760,00 |
| 07.05.2025 | 25,45 | 25,70 | 25,27 | 25,47 | 0,16% | 1.164.700,00 |
| 06.05.2025 | 25,58 | 25,69 | 25,30 | 25,43 | 0,12% | 941.473,00 |
| 05.05.2025 | 25,59 | 25,64 | 25,19 | 25,40 | -0,43% | 758.416,00 |
| 02.05.2025 | 25,57 | 25,70 | 25,33 | 25,51 | 0,39% | 697.372,00 |
| 01.05.2025 | 26,03 | 26,07 | 25,31 | 25,41 | -2,61% | 921.299,00 |
| 30.04.2025 | 25,75 | 26,18 | 25,47 | 26,09 | 1,56% | 848.661,00 |
| 29.04.2025 | 25,51 | 25,73 | 25,37 | 25,69 | 0,78% | 892.941,00 |
| 28.04.2025 | 25,19 | 25,56 | 25,15 | 25,49 | 1,31% | 681.858,00 |
| 25.04.2025 | 25,05 | 25,21 | 24,67 | 25,16 | -0,32% | 1.312.898,00 |
| 24.04.2025 | 25,26 | 25,46 | 25,13 | 25,24 | 0,64% | 736.265,00 |
| 23.04.2025 | 25,25 | 26,16 | 25,02 | 25,08 | -1,30% | 1.362.069,00 |
| 22.04.2025 | 25,63 | 25,94 | 25,23 | 25,41 | -0,51% | 1.002.937,00 |
| 21.04.2025 | 25,96 | 25,98 | 25,48 | 25,54 | -1,43% | 970.203,00 |
| 17.04.2025 | 25,18 | 25,97 | 25,11 | 25,91 | 3,27% | 1.035.946,00 |
| 16.04.2025 | 25,15 | 25,43 | 24,98 | 25,09 | 0,60% | 1.022.388,00 |
| 15.04.2025 | 25,21 | 25,25 | 24,63 | 24,94 | -1,07% | 857.836,00 |
| 14.04.2025 | 24,63 | 25,39 | 24,52 | 25,21 | 2,94% | 1.021.325,00 |
| 11.04.2025 | 23,66 | 24,73 | 23,66 | 24,49 | 4,04% | 1.662.744,00 |
| 10.04.2025 | 24,26 | 24,26 | 23,18 | 23,54 | -3,05% | 1.944.845,00 |
| 09.04.2025 | 23,63 | 24,44 | 23,32 | 24,28 | 1,51% | 2.314.955,00 |
| 08.04.2025 | 25,19 | 25,19 | 23,73 | 23,92 | -3,24% | 1.605.911,00 |
| 07.04.2025 | 25,20 | 25,77 | 24,61 | 24,72 | -4,26% | 1.494.128,00 |
| 04.04.2025 | 26,12 | 26,87 | 25,73 | 25,82 | -0,96% | 2.310.323,00 |
| 03.04.2025 | 25,25 | 26,18 | 25,25 | 26,07 | 3,08% | 1.736.740,00 |
| 02.04.2025 | 25,39 | 25,60 | 24,86 | 25,29 | 0,16% | 1.347.718,00 |
| 01.04.2025 | 26,52 | 26,59 | 24,76 | 25,25 | -5,54% | 3.169.119,00 |
| 31.03.2025 | 27,27 | 27,66 | 26,64 | 26,73 | -2,02% | 1.297.900,00 |
| 28.03.2025 | 27,96 | 27,96 | 27,27 | 27,28 | -1,73% | 840.238,00 |
| 27.03.2025 | 27,63 | 28,12 | 27,55 | 27,76 | 0,25% | 926.866,00 |
| 26.03.2025 | 27,39 | 27,73 | 27,36 | 27,69 | 1,13% | 939.350,00 |
| 25.03.2025 | 27,24 | 27,50 | 27,22 | 27,38 | 1,15% | 745.592,00 |
| 24.03.2025 | 27,38 | 27,49 | 27,04 | 27,07 | -0,81% | 754.560,00 |
| 21.03.2025 | 27,78 | 27,88 | 27,28 | 27,29 | -2,22% | 1.656.870,00 |
| 20.03.2025 | 28,18 | 28,18 | 27,71 | 27,91 | -1,24% | 732.490,00 |
| 19.03.2025 | 28,62 | 28,80 | 28,14 | 28,26 | -1,33% | 904.563,00 |
| 18.03.2025 | 28,35 | 28,68 | 28,19 | 28,64 | 1,13% | 951.626,00 |
| 17.03.2025 | 28,09 | 28,43 | 27,96 | 28,32 | 1,25% | 858.508,00 |
| 14.03.2025 | 27,93 | 28,17 | 27,74 | 27,97 | 0,43% | 561.421,00 |
| 13.03.2025 | 27,95 | 28,38 | 27,72 | 27,85 | -0,43% | 762.499,00 |
| 12.03.2025 | 27,92 | 28,11 | 27,49 | 27,97 | -0,29% | 968.217,00 |
| 11.03.2025 | 27,88 | 28,16 | 27,27 | 28,05 | 0,11% | 1.461.036,00 |
| 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 |