35,220$
-1,48%
Echtzeit-Aktienkurs Rogers Communications Inc.
Bid:
Ask:
Aktienkurse zur Rogers Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 35,58 | 35,69 | 35,22 | 35,22 | -1,48% | 172.431,00 |
| 17.09.2025 | 35,90 | 36,16 | 35,71 | 35,75 | -0,14% | 824.447,00 |
| 16.09.2025 | 35,86 | 35,90 | 35,56 | 35,80 | 0,11% | 648.617,00 |
| 15.09.2025 | 35,73 | 35,89 | 35,37 | 35,76 | -0,08% | 758.359,00 |
| 12.09.2025 | 35,76 | 35,95 | 35,64 | 35,79 | -0,53% | 739.731,00 |
| 11.09.2025 | 35,43 | 35,98 | 35,25 | 35,98 | 1,55% | 651.339,00 |
| 10.09.2025 | 35,60 | 35,62 | 35,28 | 35,43 | -0,23% | 838.837,00 |
| 09.09.2025 | 35,73 | 35,73 | 34,99 | 35,51 | -0,59% | 832.642,00 |
| 08.09.2025 | 35,33 | 35,78 | 35,15 | 35,72 | -0,47% | 1.161.873,00 |
| 05.09.2025 | 35,72 | 36,17 | 35,62 | 35,89 | 0,84% | 1.225.769,00 |
| 04.09.2025 | 35,80 | 36,04 | 35,59 | 35,59 | -0,28% | 873.499,00 |
| 03.09.2025 | 35,45 | 35,84 | 35,28 | 35,69 | 0,39% | 838.530,00 |
| 02.09.2025 | 35,59 | 35,78 | 35,30 | 35,55 | -0,78% | 851.415,00 |
| 29.08.2025 | 35,65 | 35,90 | 35,48 | 35,83 | 0,36% | 598.307,00 |
| 28.08.2025 | 35,80 | 35,94 | 35,62 | 35,70 | -0,22% | 519.999,00 |
| 27.08.2025 | 35,14 | 35,90 | 35,00 | 35,78 | 1,50% | 975.939,00 |
| 26.08.2025 | 35,49 | 35,56 | 35,17 | 35,25 | -0,70% | 684.365,00 |
| 25.08.2025 | 35,64 | 35,71 | 35,33 | 35,50 | -0,39% | 603.024,00 |
| 22.08.2025 | 35,75 | 35,98 | 35,60 | 35,64 | 0,11% | 753.586,00 |
| 21.08.2025 | 35,26 | 35,64 | 35,22 | 35,60 | 0,74% | 594.451,00 |
| 20.08.2025 | 35,36 | 35,59 | 35,21 | 35,34 | 0,31% | 840.978,00 |
| 19.08.2025 | 35,15 | 35,32 | 35,05 | 35,23 | 0,17% | 796.915,00 |
| 18.08.2025 | 35,45 | 35,73 | 35,16 | 35,17 | -0,42% | 667.627,00 |
| 15.08.2025 | 35,02 | 35,43 | 34,97 | 35,32 | 0,74% | 1.007.936,00 |
| 14.08.2025 | 34,77 | 35,18 | 34,70 | 35,06 | 0,69% | 843.285,00 |
| 13.08.2025 | 34,14 | 34,90 | 34,06 | 34,82 | 1,99% | 1.162.591,00 |
| 12.08.2025 | 34,03 | 34,65 | 34,01 | 34,14 | 0,74% | 809.149,00 |
| 11.08.2025 | 33,98 | 34,40 | 33,80 | 33,89 | -0,24% | 611.641,00 |
| 08.08.2025 | 33,87 | 34,15 | 33,70 | 33,97 | 0,83% | 916.931,00 |
| 07.08.2025 | 33,17 | 33,75 | 32,99 | 33,69 | 2,00% | 1.218.923,00 |
| 06.08.2025 | 33,81 | 33,89 | 32,96 | 33,03 | -1,90% | 1.364.360,00 |
| 05.08.2025 | 33,90 | 34,11 | 33,67 | 33,67 | -1,09% | 1.261.480,00 |
| 04.08.2025 | 33,80 | 34,14 | 33,69 | 34,04 | 1,04% | 853.232,00 |
| 01.08.2025 | 33,58 | 33,79 | 33,27 | 33,69 | 0,87% | 1.211.417,00 |
| 31.07.2025 | 33,25 | 33,47 | 33,06 | 33,40 | 0,15% | 1.102.473,00 |
| 30.07.2025 | 33,58 | 33,82 | 33,22 | 33,35 | -0,98% | 1.147.500,00 |
| 29.07.2025 | 33,84 | 33,95 | 33,44 | 33,68 | -0,71% | 801.993,00 |
| 28.07.2025 | 34,08 | 34,14 | 33,83 | 33,92 | -1,17% | 890.613,00 |
| 25.07.2025 | 34,27 | 34,45 | 34,11 | 34,32 | -0,41% | 1.581.405,00 |
| 24.07.2025 | 34,67 | 35,18 | 34,37 | 34,46 | -0,35% | 1.173.950,00 |
| 23.07.2025 | 34,70 | 35,17 | 33,61 | 34,58 | 1,29% | 2.381.974,00 |
| 22.07.2025 | 33,43 | 34,24 | 33,33 | 34,14 | 2,46% | 1.978.872,00 |
| 21.07.2025 | 33,04 | 33,50 | 32,95 | 33,32 | 1,18% | 1.171.988,00 |
| 18.07.2025 | 33,13 | 33,26 | 32,70 | 32,93 | -0,54% | 1.562.005,00 |
| 17.07.2025 | 33,66 | 33,66 | 33,04 | 33,11 | -1,63% | 966.594,00 |
| 16.07.2025 | 33,46 | 34,18 | 33,45 | 33,66 | 0,69% | 1.523.024,00 |
| 15.07.2025 | 33,33 | 33,61 | 33,02 | 33,43 | 0,54% | 1.169.084,00 |
| 14.07.2025 | 33,47 | 33,53 | 32,96 | 33,25 | -0,63% | 1.153.099,00 |
| 11.07.2025 | 32,80 | 33,55 | 32,80 | 33,46 | 1,79% | 2.117.245,00 |
| 10.07.2025 | 32,19 | 32,92 | 32,01 | 32,87 | 2,24% | 1.414.240,00 |
| 09.07.2025 | 32,27 | 32,35 | 31,84 | 32,15 | -0,31% | 1.433.343,00 |
| 08.07.2025 | 31,87 | 32,66 | 31,74 | 32,25 | 1,26% | 2.040.055,00 |
| 07.07.2025 | 32,14 | 32,41 | 31,85 | 31,85 | -0,69% | 2.392.103,00 |
| 03.07.2025 | 31,74 | 32,37 | 31,27 | 32,07 | 0,66% | 2.519.110,00 |
| 02.07.2025 | 30,34 | 31,90 | 30,06 | 31,86 | 5,08% | 3.121.334,00 |
| 01.07.2025 | 29,74 | 30,62 | 29,68 | 30,32 | 2,23% | 1.533.017,00 |
| 30.06.2025 | 29,22 | 29,69 | 29,11 | 29,66 | 1,99% | 1.279.254,00 |
| 27.06.2025 | 29,43 | 29,53 | 28,96 | 29,08 | -0,85% | 1.528.457,00 |
| 26.06.2025 | 29,20 | 29,52 | 29,16 | 29,33 | 0,79% | 1.379.615,00 |
| 25.06.2025 | 28,99 | 29,51 | 28,66 | 29,10 | -0,14% | 3.057.300,00 |
| 24.06.2025 | 28,31 | 29,33 | 28,23 | 29,14 | 3,48% | 1.983.287,00 |
| 23.06.2025 | 27,69 | 28,21 | 27,62 | 28,16 | 1,48% | 962.167,00 |
| 20.06.2025 | 27,87 | 27,98 | 27,56 | 27,75 | 0,62% | 1.680.728,00 |
| 18.06.2025 | 27,34 | 27,73 | 27,31 | 27,58 | 0,62% | 1.092.002,00 |
| 17.06.2025 | 27,81 | 27,89 | 27,20 | 27,41 | -1,83% | 1.144.938,00 |
| 16.06.2025 | 27,67 | 27,95 | 27,67 | 27,92 | 0,98% | 724.858,00 |
| 13.06.2025 | 27,48 | 27,80 | 27,48 | 27,65 | -0,04% | 943.061,00 |
| 12.06.2025 | 27,20 | 27,69 | 27,15 | 27,66 | 2,22% | 896.974,00 |
| 11.06.2025 | 27,30 | 27,32 | 26,98 | 27,06 | -0,73% | 844.070,00 |
| 10.06.2025 | 26,80 | 27,37 | 26,70 | 27,26 | 2,29% | 1.398.356,00 |
| 09.06.2025 | 26,32 | 26,90 | 26,30 | 26,65 | 0,19% | 1.020.138,00 |
| 06.06.2025 | 26,64 | 26,75 | 26,43 | 26,60 | -0,37% | 940.227,00 |
| 05.06.2025 | 26,84 | 26,92 | 26,57 | 26,70 | -0,41% | 1.147.079,00 |
| 04.06.2025 | 26,85 | 27,07 | 26,75 | 26,81 | 0,19% | 1.283.785,00 |
| 03.06.2025 | 26,80 | 26,84 | 26,65 | 26,76 | -0,26% | 1.037.482,00 |
| 02.06.2025 | 26,81 | 27,15 | 26,64 | 26,83 | -0,04% | 1.079.377,00 |
| 30.05.2025 | 26,51 | 27,02 | 26,47 | 26,84 | 1,02% | 1.263.529,00 |
| 29.05.2025 | 26,52 | 26,83 | 26,32 | 26,57 | 1,10% | 850.739,00 |
| 28.05.2025 | 26,51 | 26,56 | 26,27 | 26,28 | -1,13% | 897.330,00 |
| 27.05.2025 | 26,30 | 26,81 | 26,21 | 26,58 | 1,88% | 994.502,00 |
| 23.05.2025 | 26,07 | 26,23 | 25,80 | 26,09 | 0,19% | 738.732,00 |
| 22.05.2025 | 25,89 | 26,19 | 25,69 | 26,04 | 0,66% | 713.253,00 |
| 21.05.2025 | 25,92 | 26,10 | 25,78 | 25,87 | -0,08% | 1.208.744,00 |
| 20.05.2025 | 25,65 | 26,02 | 25,62 | 25,89 | 0,94% | 812.477,00 |
| 19.05.2025 | 25,48 | 25,65 | 25,37 | 25,65 | 0,35% | 384.962,00 |
| 16.05.2025 | 25,41 | 25,67 | 25,37 | 25,56 | 0,79% | 894.533,00 |
| 15.05.2025 | 25,05 | 25,42 | 25,05 | 25,36 | 1,52% | 620.685,00 |
| 14.05.2025 | 25,34 | 25,48 | 24,80 | 24,98 | -1,77% | 739.322,00 |
| 13.05.2025 | 25,70 | 25,85 | 25,35 | 25,43 | -1,32% | 834.569,00 |
| 12.05.2025 | 25,71 | 25,83 | 25,38 | 25,77 | 0,94% | 827.173,00 |
| 09.05.2025 | 25,52 | 25,85 | 25,47 | 25,53 | 0,39% | 1.034.333,00 |
| 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 |