38,440$
0,68%
Echtzeit-Aktienkurs Rogers Communications Inc.
Bid:
Ask:
Aktienkurse zur Rogers Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 38,48 | 38,78 | 38,09 | 38,45 | 0,71% | 696.759,00 |
| 24.11.2025 | 38,27 | 38,48 | 37,44 | 38,18 | -0,42% | 722.909,00 |
| 21.11.2025 | 37,82 | 38,42 | 37,71 | 38,34 | 1,48% | 823.656,00 |
| 20.11.2025 | 38,21 | 38,30 | 37,68 | 37,78 | -1,41% | 604.344,00 |
| 19.11.2025 | 38,42 | 38,72 | 38,02 | 38,32 | -0,52% | 1.538.936,00 |
| 18.11.2025 | 38,48 | 38,79 | 38,31 | 38,52 | -0,03% | 587.944,00 |
| 17.11.2025 | 38,26 | 38,61 | 38,22 | 38,53 | 0,42% | 693.511,00 |
| 14.11.2025 | 38,33 | 38,41 | 37,72 | 38,37 | -0,03% | 1.466.463,00 |
| 13.11.2025 | 38,27 | 38,44 | 38,03 | 38,38 | -0,10% | 615.066,00 |
| 12.11.2025 | 38,10 | 38,42 | 37,83 | 38,42 | 0,68% | 678.783,00 |
| 11.11.2025 | 37,89 | 38,25 | 37,75 | 38,16 | 1,14% | 511.839,00 |
| 10.11.2025 | 37,46 | 37,91 | 37,23 | 37,73 | 0,80% | 683.338,00 |
| 07.11.2025 | 36,99 | 37,48 | 36,62 | 37,43 | 1,68% | 867.883,00 |
| 06.11.2025 | 37,19 | 37,52 | 36,60 | 36,81 | -1,15% | 697.277,00 |
| 05.11.2025 | 37,98 | 38,22 | 37,03 | 37,24 | -2,15% | 972.321,00 |
| 04.11.2025 | 38,38 | 38,62 | 37,97 | 38,06 | -1,09% | 843.638,00 |
| 03.11.2025 | 38,99 | 38,99 | 38,07 | 38,48 | -1,69% | 965.443,00 |
| 31.10.2025 | 39,25 | 39,40 | 39,08 | 39,14 | -0,71% | 667.584,00 |
| 30.10.2025 | 39,46 | 39,67 | 39,08 | 39,42 | -0,90% | 837.033,00 |
| 29.10.2025 | 40,04 | 40,13 | 39,55 | 39,78 | -0,53% | 1.460.590,00 |
| 28.10.2025 | 39,73 | 40,26 | 39,64 | 39,99 | 0,63% | 754.708,00 |
| 27.10.2025 | 39,31 | 39,76 | 39,19 | 39,74 | 1,02% | 1.083.510,00 |
| 24.10.2025 | 38,69 | 39,37 | 38,52 | 39,34 | 1,86% | 2.460.157,00 |
| 23.10.2025 | 37,80 | 38,74 | 36,97 | 38,62 | 3,40% | 2.051.102,00 |
| 22.10.2025 | 36,81 | 37,52 | 36,73 | 37,35 | 1,06% | 1.295.265,00 |
| 21.10.2025 | 36,66 | 37,11 | 36,50 | 36,96 | 0,98% | 1.654.395,00 |
| 20.10.2025 | 37,21 | 37,21 | 36,42 | 36,60 | -1,74% | 1.196.321,00 |
| 17.10.2025 | 37,30 | 37,55 | 37,02 | 37,25 | 0,16% | 1.287.333,00 |
| 16.10.2025 | 37,02 | 37,33 | 36,89 | 37,19 | 0,90% | 970.448,00 |
| 15.10.2025 | 36,67 | 37,17 | 36,58 | 36,86 | 0,24% | 1.083.650,00 |
| 14.10.2025 | 36,61 | 36,85 | 36,05 | 36,77 | 0,00% | 888.888,00 |
| 13.10.2025 | 36,82 | 37,22 | 36,64 | 36,77 | -0,05% | 680.043,00 |
| 10.10.2025 | 36,37 | 37,26 | 36,36 | 36,79 | 1,63% | 1.771.168,00 |
| 09.10.2025 | 35,62 | 36,26 | 35,51 | 36,20 | 1,86% | 1.389.388,00 |
| 08.10.2025 | 35,87 | 35,94 | 35,26 | 35,54 | -0,78% | 1.475.596,00 |
| 07.10.2025 | 35,02 | 35,86 | 34,85 | 35,82 | 2,43% | 1.597.376,00 |
| 06.10.2025 | 34,71 | 35,10 | 34,33 | 34,97 | 0,63% | 899.520,00 |
| 03.10.2025 | 35,23 | 35,27 | 34,73 | 34,75 | -1,14% | 260.920,00 |
| 02.10.2025 | 34,77 | 35,20 | 34,62 | 35,15 | 0,89% | 699.650,00 |
| 01.10.2025 | 34,45 | 34,88 | 34,44 | 34,84 | 1,07% | 790.983,00 |
| 30.09.2025 | 35,61 | 35,65 | 33,89 | 34,47 | -3,20% | 1.314.859,00 |
| 29.09.2025 | 35,73 | 35,82 | 35,54 | 35,61 | -0,14% | 624.498,00 |
| 26.09.2025 | 35,22 | 35,71 | 35,09 | 35,66 | 1,65% | 665.189,00 |
| 25.09.2025 | 34,65 | 35,14 | 34,54 | 35,08 | 1,27% | 789.969,00 |
| 24.09.2025 | 35,24 | 35,30 | 34,64 | 34,64 | -1,93% | 874.529,00 |
| 23.09.2025 | 35,12 | 35,49 | 35,00 | 35,32 | 0,77% | 693.254,00 |
| 22.09.2025 | 35,38 | 35,54 | 34,99 | 35,05 | -0,93% | 553.888,00 |
| 19.09.2025 | 35,34 | 35,49 | 34,91 | 35,38 | 0,63% | 921.700,00 |
| 18.09.2025 | 35,63 | 35,72 | 35,00 | 35,16 | -1,65% | 942.596,00 |
| 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 |