39,875$
-0,04%
Echtzeit-Aktienkurs Rogers Communications Inc.
Bid:
Ask:
Aktienkurse zur Rogers Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 39,99 | 39,99 | 39,65 | 39,87 | -0,05% | 781.776,00 |
| 16.05.2024 | 39,80 | 39,92 | 39,62 | 39,89 | 0,03% | 719.389,00 |
| 15.05.2024 | 40,18 | 40,29 | 39,86 | 39,88 | 0,10% | 707.072,00 |
| 14.05.2024 | 39,86 | 39,95 | 39,55 | 39,84 | 0,58% | 406.905,00 |
| 13.05.2024 | 39,65 | 39,95 | 39,38 | 39,61 | 0,18% | 587.454,00 |
| 10.05.2024 | 39,45 | 39,67 | 39,31 | 39,54 | 0,53% | 744.115,00 |
| 09.05.2024 | 38,96 | 39,79 | 38,94 | 39,33 | 1,05% | 859.369,00 |
| 08.05.2024 | 38,11 | 39,21 | 38,11 | 38,92 | 1,43% | 682.039,00 |
| 07.05.2024 | 38,86 | 38,86 | 38,26 | 38,37 | -0,98% | 790.393,00 |
| 06.05.2024 | 38,63 | 38,81 | 38,55 | 38,75 | 0,83% | 919.472,00 |
| 03.05.2024 | 38,42 | 38,58 | 38,02 | 38,43 | 1,37% | 805.862,00 |
| 02.05.2024 | 37,67 | 37,95 | 37,26 | 37,91 | 1,26% | 569.359,00 |
| 01.05.2024 | 37,48 | 37,97 | 37,08 | 37,44 | -0,08% | 613.996,00 |
| 30.04.2024 | 37,84 | 38,07 | 37,45 | 37,47 | -1,86% | 541.065,00 |
| 29.04.2024 | 38,10 | 38,23 | 37,76 | 38,18 | 0,58% | 640.959,00 |
| 26.04.2024 | 38,00 | 38,48 | 37,87 | 37,96 | -0,21% | 1.265.055,00 |
| 25.04.2024 | 37,95 | 38,17 | 37,24 | 38,04 | -0,31% | 895.219,00 |
| 24.04.2024 | 39,80 | 40,48 | 37,87 | 38,16 | -3,61% | 1.614.949,00 |
| 23.04.2024 | 39,25 | 39,84 | 39,20 | 39,59 | 1,28% | 964.856,00 |
| 22.04.2024 | 38,67 | 39,18 | 38,58 | 39,09 | 1,43% | 664.443,00 |
| 19.04.2024 | 38,38 | 38,84 | 38,37 | 38,54 | 0,63% | 951.672,00 |
| 18.04.2024 | 37,99 | 38,48 | 37,75 | 38,30 | 1,08% | 580.178,00 |
| 17.04.2024 | 37,81 | 38,22 | 37,54 | 37,89 | 0,50% | 500.605,00 |
| 16.04.2024 | 37,80 | 37,83 | 37,28 | 37,70 | -0,55% | 610.200,00 |
| 15.04.2024 | 38,24 | 38,64 | 37,57 | 37,91 | -0,39% | 657.972,00 |
| 12.04.2024 | 38,93 | 38,97 | 37,77 | 38,06 | -2,83% | 653.828,00 |
| 11.04.2024 | 39,37 | 39,45 | 38,82 | 39,17 | -0,41% | 405.842,00 |
| 10.04.2024 | 39,80 | 39,80 | 39,16 | 39,33 | -2,53% | 513.886,00 |
| 09.04.2024 | 39,68 | 40,36 | 39,38 | 40,35 | 1,71% | 651.141,00 |
| 08.04.2024 | 39,58 | 39,86 | 39,39 | 39,67 | 0,13% | 351.361,00 |
| 05.04.2024 | 39,26 | 40,10 | 39,02 | 39,62 | 0,69% | 738.229,00 |
| 04.04.2024 | 39,80 | 39,94 | 39,22 | 39,35 | -0,53% | 540.701,00 |
| 03.04.2024 | 39,81 | 39,87 | 39,30 | 39,56 | -0,60% | 643.282,00 |
| 02.04.2024 | 40,33 | 40,48 | 39,00 | 39,80 | -2,33% | 817.114,00 |
| 01.04.2024 | 40,94 | 40,94 | 40,18 | 40,75 | -0,61% | 478.126,00 |
| 28.03.2024 | 41,13 | 41,38 | 40,88 | 41,00 | -0,49% | 887.186,00 |
| 27.03.2024 | 41,02 | 41,46 | 40,91 | 41,20 | 0,27% | 723.156,00 |
| 26.03.2024 | 41,16 | 41,23 | 40,90 | 41,09 | 0,00% | 322.395,00 |
| 25.03.2024 | 41,44 | 41,44 | 41,00 | 41,09 | -0,51% | 283.939,00 |
| 22.03.2024 | 42,33 | 42,33 | 41,05 | 41,30 | -1,83% | 711.750,00 |
| 21.03.2024 | 42,92 | 42,92 | 42,02 | 42,07 | -2,00% | 436.208,00 |
| 20.03.2024 | 41,86 | 42,96 | 41,75 | 42,93 | 2,34% | 363.391,00 |
| 19.03.2024 | 41,99 | 42,26 | 41,78 | 41,95 | -0,62% | 375.353,00 |
| 18.03.2024 | 42,61 | 42,61 | 42,06 | 42,21 | -0,87% | 318.263,00 |
| 15.03.2024 | 42,47 | 42,80 | 42,45 | 42,58 | 0,00% | 909.418,00 |
| 14.03.2024 | 43,17 | 43,17 | 42,25 | 42,58 | -1,87% | 595.592,00 |
| 13.03.2024 | 43,56 | 43,82 | 43,10 | 43,39 | -0,60% | 600.102,00 |
| 12.03.2024 | 44,27 | 44,27 | 43,37 | 43,65 | -1,47% | 566.738,00 |
| 11.03.2024 | 44,18 | 44,38 | 43,77 | 44,30 | 0,25% | 247.953,00 |
| 08.03.2024 | 44,22 | 44,28 | 43,83 | 44,19 | -0,52% | 971.525,00 |
| 07.03.2024 | 44,38 | 44,53 | 44,14 | 44,42 | 0,61% | 1.863.425,00 |
| 06.03.2024 | 44,04 | 44,48 | 44,04 | 44,15 | 0,78% | 364.519,00 |
| 05.03.2024 | 44,28 | 44,36 | 43,79 | 43,81 | -1,33% | 329.458,00 |
| 04.03.2024 | 44,34 | 44,46 | 43,80 | 44,40 | -0,29% | 372.459,00 |
| 01.03.2024 | 44,35 | 44,83 | 44,13 | 44,53 | 0,56% | 310.950,00 |
| 29.02.2024 | 44,59 | 44,74 | 44,07 | 44,28 | -0,29% | 452.867,00 |
| 28.02.2024 | 44,83 | 44,83 | 44,20 | 44,41 | -1,38% | 258.106,00 |
| 27.02.2024 | 45,25 | 45,25 | 44,84 | 45,03 | -0,04% | 292.549,00 |
| 26.02.2024 | 45,74 | 45,74 | 44,83 | 45,05 | -1,64% | 300.928,00 |
| 23.02.2024 | 45,91 | 45,93 | 45,50 | 45,80 | -0,07% | 192.369,00 |
| 22.02.2024 | 45,48 | 45,90 | 45,48 | 45,83 | 0,92% | 318.683,00 |
| 21.02.2024 | 45,58 | 45,68 | 45,15 | 45,41 | -0,26% | 227.526,00 |
| 20.02.2024 | 45,58 | 45,84 | 45,47 | 45,53 | -0,26% | 250.365,00 |
| 16.02.2024 | 45,25 | 45,84 | 45,11 | 45,65 | 0,31% | 365.150,00 |
| 15.02.2024 | 45,28 | 45,76 | 45,20 | 45,51 | 1,02% | 265.248,00 |
| 14.02.2024 | 44,34 | 45,06 | 44,34 | 45,05 | 1,74% | 351.908,00 |
| 13.02.2024 | 44,93 | 44,94 | 43,89 | 44,28 | -2,57% | 409.354,00 |
| 12.02.2024 | 45,45 | 46,01 | 45,32 | 45,45 | -0,37% | 463.410,00 |
| 09.02.2024 | 46,00 | 46,25 | 45,41 | 45,62 | -0,44% | 337.367,00 |
| 08.02.2024 | 46,06 | 46,39 | 45,67 | 45,82 | -1,23% | 348.071,00 |
| 07.02.2024 | 46,86 | 46,86 | 46,31 | 46,39 | -0,49% | 290.760,00 |
| 06.02.2024 | 46,55 | 46,84 | 46,32 | 46,62 | 0,11% | 217.723,00 |
| 05.02.2024 | 46,98 | 46,98 | 46,19 | 46,57 | -1,56% | 346.901,00 |
| 02.02.2024 | 47,22 | 47,49 | 46,50 | 47,31 | 0,13% | 603.578,00 |
| 01.02.2024 | 47,22 | 48,09 | 47,03 | 47,25 | 1,16% | 530.426,00 |
| 31.01.2024 | 47,23 | 47,49 | 46,60 | 46,71 | -1,23% | 469.327,00 |
| 30.01.2024 | 47,45 | 47,80 | 47,23 | 47,29 | -0,94% | 231.566,00 |
| 29.01.2024 | 47,43 | 47,85 | 46,85 | 47,74 | 0,63% | 271.283,00 |
| 26.01.2024 | 47,30 | 47,62 | 47,30 | 47,44 | 0,40% | 278.889,00 |
| 25.01.2024 | 47,60 | 47,68 | 47,04 | 47,25 | -0,17% | 297.180,00 |
| 24.01.2024 | 47,87 | 48,19 | 47,30 | 47,33 | -0,75% | 268.943,00 |
| 23.01.2024 | 47,44 | 47,80 | 47,20 | 47,69 | 0,76% | 216.502,00 |
| 22.01.2024 | 47,63 | 47,91 | 47,26 | 47,33 | -0,63% | 216.655,00 |
| 19.01.2024 | 47,12 | 47,84 | 46,87 | 47,63 | 1,28% | 386.097,00 |
| 18.01.2024 | 46,93 | 47,21 | 46,85 | 47,03 | 0,15% | 286.531,00 |
| 17.01.2024 | 47,03 | 47,18 | 46,61 | 46,96 | -1,24% | 246.995,00 |
| 16.01.2024 | 47,08 | 47,79 | 46,89 | 47,55 | 0,40% | 287.728,00 |
| 12.01.2024 | 47,85 | 48,08 | 47,33 | 47,36 | 0,08% | 222.389,00 |
| 11.01.2024 | 47,45 | 47,49 | 46,87 | 47,32 | -0,29% | 338.142,00 |
| 10.01.2024 | 47,24 | 47,53 | 47,03 | 47,46 | 0,66% | 247.878,00 |
| 09.01.2024 | 47,00 | 47,25 | 46,68 | 47,15 | -0,15% | 295.376,00 |
| 08.01.2024 | 46,69 | 47,29 | 46,69 | 47,22 | 0,92% | 292.022,00 |
| 05.01.2024 | 46,59 | 47,33 | 46,54 | 46,79 | 0,54% | 299.744,00 |
| 04.01.2024 | 46,49 | 46,65 | 45,85 | 46,54 | -0,28% | 278.761,00 |
| 03.01.2024 | 46,56 | 46,75 | 46,14 | 46,67 | 0,32% | 264.186,00 |
| 02.01.2024 | 46,36 | 46,68 | 46,12 | 46,52 | -0,62% | 531.659,00 |
| 29.12.2023 | 46,75 | 47,04 | 46,49 | 46,81 | 0,17% | 296.615,00 |
| 28.12.2023 | 46,64 | 46,82 | 46,38 | 46,73 | 0,00% | 287.538,00 |
| 27.12.2023 | 46,57 | 46,95 | 46,33 | 46,73 | 0,21% | 303.567,00 |
| 26.12.2023 | 46,08 | 46,66 | 46,07 | 46,63 | 1,33% | 129.475,00 |