37,840$
2,55%
Echtzeit-Aktienkurs Rogers Communications
Bid:
Ask:
Aktienkurse zur Rogers Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 37,15 | 37,89 | 37,09 | 37,82 | 2,49% | 578.165,00 |
| 25.07.2024 | 36,72 | 37,34 | 36,64 | 36,90 | -0,32% | 801.163,00 |
| 24.07.2024 | 37,55 | 37,95 | 37,01 | 37,02 | -1,49% | 592.714,00 |
| 23.07.2024 | 37,62 | 37,82 | 37,25 | 37,58 | -0,24% | 1.191.066,00 |
| 22.07.2024 | 37,53 | 37,82 | 37,20 | 37,67 | 0,56% | 653.217,00 |
| 19.07.2024 | 37,68 | 37,68 | 37,34 | 37,46 | -0,77% | 599.361,00 |
| 18.07.2024 | 38,14 | 38,39 | 37,74 | 37,75 | -0,81% | 584.304,00 |
| 17.07.2024 | 37,66 | 38,15 | 37,65 | 38,06 | 0,61% | 617.846,00 |
| 16.07.2024 | 37,47 | 37,90 | 37,37 | 37,83 | 0,96% | 424.805,00 |
| 15.07.2024 | 37,13 | 37,60 | 36,72 | 37,47 | 0,51% | 530.574,00 |
| 12.07.2024 | 37,18 | 37,69 | 37,10 | 37,28 | 0,68% | 653.157,00 |
| 11.07.2024 | 36,80 | 37,11 | 36,46 | 37,03 | 1,84% | 963.356,00 |
| 10.07.2024 | 36,48 | 36,58 | 36,10 | 36,36 | -0,36% | 636.702,00 |
| 09.07.2024 | 36,72 | 36,74 | 36,10 | 36,49 | -0,82% | 814.867,00 |
| 08.07.2024 | 36,97 | 37,04 | 36,62 | 36,79 | -0,43% | 514.874,00 |
| 05.07.2024 | 36,93 | 37,14 | 36,71 | 36,95 | 0,38% | 670.343,00 |
| 03.07.2024 | 36,20 | 36,85 | 36,20 | 36,81 | 1,69% | 348.859,00 |
| 02.07.2024 | 36,58 | 36,59 | 35,55 | 36,20 | -1,04% | 801.225,00 |
| 01.07.2024 | 37,09 | 37,22 | 36,55 | 36,58 | -1,08% | 336.828,00 |
| 28.06.2024 | 36,98 | 37,01 | 36,54 | 36,98 | 0,60% | 822.849,00 |
| 27.06.2024 | 37,09 | 37,09 | 36,68 | 36,76 | -0,73% | 899.807,00 |
| 26.06.2024 | 37,41 | 37,41 | 36,92 | 37,03 | -1,67% | 649.591,00 |
| 25.06.2024 | 38,20 | 38,20 | 37,25 | 37,66 | -0,95% | 723.316,00 |
| 24.06.2024 | 38,02 | 38,33 | 37,75 | 38,02 | 0,88% | 747.622,00 |
| 21.06.2024 | 37,71 | 37,87 | 37,44 | 37,69 | -0,19% | 863.718,00 |
| 20.06.2024 | 37,65 | 38,12 | 37,62 | 37,76 | 0,32% | 452.136,00 |
| 18.06.2024 | 37,67 | 37,77 | 37,42 | 37,64 | -0,32% | 382.971,00 |
| 17.06.2024 | 37,62 | 37,79 | 37,43 | 37,76 | -0,13% | 399.926,00 |
| 14.06.2024 | 37,66 | 37,86 | 37,17 | 37,81 | -0,42% | 739.517,00 |
| 13.06.2024 | 38,25 | 38,40 | 37,71 | 37,97 | -1,35% | 547.902,00 |
| 12.06.2024 | 38,56 | 38,88 | 38,35 | 38,49 | 0,79% | 653.958,00 |
| 11.06.2024 | 37,98 | 38,31 | 37,54 | 38,19 | 0,03% | 682.843,00 |
| 10.06.2024 | 38,79 | 38,79 | 38,02 | 38,18 | -2,45% | 640.237,00 |
| 07.06.2024 | 39,25 | 39,35 | 38,99 | 39,14 | -1,09% | 601.479,00 |
| 06.06.2024 | 39,88 | 40,28 | 39,56 | 39,57 | -1,08% | 410.856,00 |
| 05.06.2024 | 40,16 | 40,20 | 39,73 | 40,00 | -0,17% | 683.407,00 |
| 04.06.2024 | 40,36 | 40,66 | 39,77 | 40,07 | -0,96% | 708.417,00 |
| 03.06.2024 | 40,45 | 40,73 | 39,92 | 40,46 | 0,15% | 659.735,00 |
| 31.05.2024 | 39,61 | 40,47 | 39,61 | 40,40 | 2,05% | 787.353,00 |
| 30.05.2024 | 38,98 | 39,73 | 38,97 | 39,59 | 2,22% | 824.366,00 |
| 29.05.2024 | 38,99 | 39,00 | 38,59 | 38,73 | -1,70% | 646.723,00 |
| 28.05.2024 | 39,42 | 39,98 | 39,14 | 39,40 | 0,31% | 658.431,00 |
| 24.05.2024 | 39,17 | 39,47 | 39,10 | 39,28 | 0,69% | 641.272,00 |
| 23.05.2024 | 39,14 | 39,56 | 38,74 | 39,01 | -0,79% | 980.142,00 |
| 22.05.2024 | 39,09 | 39,75 | 38,95 | 39,32 | 0,23% | 797.490,00 |
| 21.05.2024 | 39,27 | 39,60 | 39,20 | 39,23 | -0,51% | 948.319,00 |
| 20.05.2024 | 39,89 | 39,90 | 39,14 | 39,43 | -1,10% | 818.990,00 |
| 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 |