34,840$
0,87%
Echtzeit-Aktienkurs Rogers Communications Inc.
Bid:
Ask:
Aktienkurse zur Rogers Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 34,71 | 34,97 | 34,37 | 34,84 | 0,87% | 86.242,00 |
| 06.08.2026 | 34,17 | 34,65 | 33,91 | 34,54 | 1,80% | 822.783,00 |
| 05.08.2026 | 33,85 | 34,03 | 33,32 | 33,93 | 0,24% | 1.165.560,00 |
| 04.08.2026 | 33,94 | 34,10 | 33,61 | 33,85 | -0,59% | 1.203.332,00 |
| 03.08.2026 | 34,23 | 34,24 | 33,73 | 34,05 | 0,59% | 610.202,00 |
| 31.07.2026 | 33,75 | 34,17 | 33,66 | 33,85 | -0,67% | 1.618.509,00 |
| 30.07.2026 | 34,53 | 34,72 | 33,84 | 34,08 | -2,13% | 1.299.736,00 |
| 29.07.2026 | 34,75 | 35,48 | 34,72 | 34,82 | 0,20% | 1.479.653,00 |
| 28.07.2026 | 33,09 | 34,86 | 33,04 | 34,75 | 5,91% | 1.834.711,00 |
| 27.07.2026 | 32,82 | 33,17 | 32,64 | 32,81 | 0,24% | 871.967,00 |
| 24.07.2026 | 32,71 | 32,95 | 32,26 | 32,73 | 0,18% | 1.214.550,00 |
| 23.07.2026 | 32,55 | 33,47 | 32,55 | 32,67 | -0,85% | 1.348.536,00 |
| 22.07.2026 | 33,44 | 34,54 | 32,85 | 32,95 | -4,13% | 2.168.756,00 |
| 21.07.2026 | 34,41 | 34,59 | 33,89 | 34,37 | -1,38% | 2.069.111,00 |
| 20.07.2026 | 34,67 | 35,14 | 34,65 | 34,85 | 0,55% | 1.212.162,00 |
| 17.07.2026 | 35,16 | 35,16 | 34,56 | 34,66 | -0,40% | 1.515.131,00 |
| 16.07.2026 | 34,07 | 35,03 | 33,79 | 34,80 | 2,78% | 1.067.183,00 |
| 15.07.2026 | 32,95 | 34,08 | 32,90 | 33,86 | 2,86% | 1.489.646,00 |
| 14.07.2026 | 33,31 | 33,57 | 32,89 | 32,92 | -1,38% | 976.240,00 |
| 13.07.2026 | 33,14 | 33,79 | 32,83 | 33,38 | 1,37% | 1.118.295,00 |
| 10.07.2026 | 32,95 | 33,53 | 32,85 | 32,93 | 0,24% | 1.460.159,00 |
| 09.07.2026 | 32,90 | 33,07 | 32,50 | 32,85 | 0,24% | 1.004.681,00 |
| 08.07.2026 | 32,50 | 33,21 | 32,48 | 32,77 | 0,89% | 1.336.175,00 |
| 07.07.2026 | 31,73 | 32,69 | 31,54 | 32,48 | 3,28% | 1.414.974,00 |
| 06.07.2026 | 31,78 | 32,59 | 31,44 | 31,45 | -0,54% | 1.751.382,00 |
| 02.07.2026 | 32,60 | 33,10 | 31,38 | 31,62 | -1,56% | 1.796.216,00 |
| 01.07.2026 | 32,18 | 32,49 | 32,11 | 32,12 | -1,17% | 538.391,00 |
| 30.06.2026 | 33,92 | 34,24 | 32,47 | 32,50 | -4,55% | 1.189.538,00 |
| 29.06.2026 | 35,08 | 35,11 | 33,83 | 34,05 | -2,27% | 1.089.412,00 |
| 26.06.2026 | 35,00 | 35,06 | 34,68 | 34,84 | 0,11% | 1.503.520,00 |
| 25.06.2026 | 35,50 | 35,65 | 34,56 | 34,80 | -1,92% | 969.373,00 |
| 24.06.2026 | 36,67 | 36,67 | 35,38 | 35,48 | -2,98% | 802.605,00 |
| 23.06.2026 | 36,42 | 36,72 | 36,03 | 36,57 | 0,88% | 865.539,00 |
| 22.06.2026 | 37,32 | 37,32 | 36,22 | 36,25 | -3,51% | 844.312,00 |
| 18.06.2026 | 37,16 | 37,64 | 37,11 | 37,57 | 1,10% | 1.381.645,00 |
| 17.06.2026 | 38,12 | 38,20 | 37,11 | 37,16 | -2,49% | 868.111,00 |
| 16.06.2026 | 38,90 | 38,97 | 37,73 | 38,11 | -1,93% | 1.089.990,00 |
| 15.06.2026 | 38,58 | 39,14 | 38,25 | 38,86 | 0,78% | 890.820,00 |
| 12.06.2026 | 39,13 | 39,23 | 38,40 | 38,56 | -0,54% | 1.182.195,00 |
| 11.06.2026 | 38,70 | 38,89 | 38,27 | 38,77 | 0,44% | 744.097,00 |
| 10.06.2026 | 37,54 | 38,99 | 37,54 | 38,60 | 2,77% | 910.972,00 |
| 09.06.2026 | 37,42 | 37,93 | 37,35 | 37,56 | -0,45% | 823.959,00 |
| 08.06.2026 | 37,62 | 38,21 | 37,54 | 37,73 | 0,27% | 745.850,00 |
| 05.06.2026 | 38,07 | 38,21 | 37,52 | 37,63 | -1,08% | 883.011,00 |
| 04.06.2026 | 37,99 | 38,59 | 37,90 | 38,04 | 0,61% | 778.059,00 |
| 03.06.2026 | 38,16 | 38,60 | 37,73 | 37,81 | -1,07% | 646.909,00 |
| 02.06.2026 | 39,48 | 39,65 | 38,13 | 38,22 | -2,82% | 1.268.053,00 |
| 01.06.2026 | 38,53 | 39,35 | 38,52 | 39,33 | 2,02% | 1.206.954,00 |
| 29.05.2026 | 38,23 | 38,68 | 37,79 | 38,55 | 0,78% | 2.551.558,00 |
| 28.05.2026 | 37,37 | 38,46 | 37,17 | 38,25 | 2,03% | 1.250.542,00 |
| 27.05.2026 | 36,78 | 37,84 | 36,67 | 37,49 | 1,82% | 771.622,00 |
| 26.05.2026 | 36,50 | 36,88 | 36,42 | 36,82 | 0,60% | 513.051,00 |
| 22.05.2026 | 36,80 | 37,25 | 36,55 | 36,60 | -0,14% | 1.388.302,00 |
| 21.05.2026 | 35,81 | 36,69 | 35,76 | 36,65 | 1,44% | 669.934,00 |
| 20.05.2026 | 35,54 | 36,31 | 35,54 | 36,13 | 1,29% | 591.602,00 |
| 19.05.2026 | 35,81 | 35,94 | 35,18 | 35,67 | 0,39% | 774.616,00 |
| 18.05.2026 | 35,25 | 35,64 | 35,22 | 35,53 | 0,54% | 497.949,00 |
| 15.05.2026 | 35,51 | 35,85 | 35,29 | 35,34 | -1,04% | 1.609.553,00 |
| 14.05.2026 | 36,35 | 36,39 | 35,67 | 35,71 | -1,08% | 820.782,00 |
| 13.05.2026 | 36,30 | 36,41 | 35,91 | 36,10 | -0,55% | 583.007,00 |
| 12.05.2026 | 36,54 | 36,71 | 36,23 | 36,30 | -0,63% | 766.609,00 |
| 11.05.2026 | 36,93 | 37,24 | 36,47 | 36,53 | -1,00% | 661.034,00 |
| 08.05.2026 | 36,64 | 37,00 | 36,40 | 36,90 | 0,90% | 673.093,00 |
| 07.05.2026 | 36,44 | 36,84 | 36,44 | 36,57 | 0,36% | 638.423,00 |
| 06.05.2026 | 36,80 | 37,08 | 36,01 | 36,44 | -0,38% | 1.095.978,00 |
| 05.05.2026 | 36,00 | 36,63 | 35,81 | 36,58 | 1,89% | 608.442,00 |
| 04.05.2026 | 36,31 | 36,37 | 35,84 | 35,90 | -1,48% | 738.097,00 |
| 01.05.2026 | 36,48 | 36,88 | 36,36 | 36,44 | 0,03% | 716.425,00 |
| 30.04.2026 | 36,37 | 36,51 | 36,22 | 36,43 | 0,47% | 714.277,00 |
| 29.04.2026 | 36,02 | 36,51 | 35,89 | 36,26 | 0,55% | 860.133,00 |
| 28.04.2026 | 36,57 | 36,64 | 36,01 | 36,06 | -1,29% | 1.522.373,00 |
| 27.04.2026 | 36,06 | 36,94 | 36,06 | 36,53 | 1,30% | 1.908.807,00 |
| 24.04.2026 | 37,23 | 37,23 | 35,90 | 36,06 | -3,45% | 1.506.690,00 |
| 23.04.2026 | 37,85 | 38,48 | 36,78 | 37,35 | -0,35% | 1.696.989,00 |
| 22.04.2026 | 34,18 | 37,49 | 34,16 | 37,48 | 13,61% | 3.547.069,00 |
| 21.04.2026 | 33,38 | 33,47 | 32,95 | 32,99 | -1,11% | 1.190.323,00 |
| 20.04.2026 | 33,33 | 33,62 | 33,25 | 33,36 | 0,12% | 931.770,00 |
| 17.04.2026 | 33,56 | 33,75 | 33,03 | 33,32 | -0,09% | 1.661.235,00 |
| 16.04.2026 | 33,21 | 33,85 | 33,21 | 33,35 | 0,24% | 925.843,00 |
| 15.04.2026 | 33,39 | 33,46 | 33,10 | 33,27 | -0,03% | 896.605,00 |
| 14.04.2026 | 32,89 | 33,35 | 32,69 | 33,28 | 1,59% | 964.242,00 |
| 13.04.2026 | 32,53 | 32,83 | 32,35 | 32,76 | 0,99% | 1.461.093,00 |
| 10.04.2026 | 32,95 | 33,43 | 32,21 | 32,44 | -1,10% | 1.804.725,00 |
| 09.04.2026 | 33,25 | 33,39 | 31,97 | 32,80 | -1,35% | 2.461.323,00 |
| 08.04.2026 | 33,79 | 33,89 | 33,00 | 33,25 | -0,06% | 1.874.816,00 |
| 07.04.2026 | 34,34 | 34,34 | 33,11 | 33,27 | -3,31% | 1.946.285,00 |
| 06.04.2026 | 35,00 | 35,27 | 34,27 | 34,41 | -1,77% | 1.386.103,00 |
| 02.04.2026 | 37,28 | 37,48 | 35,00 | 35,03 | -8,15% | 3.220.221,00 |
| 01.04.2026 | 38,34 | 38,61 | 38,06 | 38,14 | -0,81% | 1.250.306,00 |
| 31.03.2026 | 38,25 | 38,45 | 37,65 | 38,45 | 1,26% | 1.281.341,00 |
| 30.03.2026 | 38,68 | 38,76 | 37,88 | 37,97 | -1,35% | 891.314,00 |
| 27.03.2026 | 39,00 | 39,04 | 38,39 | 38,49 | -1,13% | 1.228.387,00 |
| 26.03.2026 | 39,00 | 39,33 | 38,84 | 38,93 | -0,36% | 1.285.421,00 |
| 25.03.2026 | 39,01 | 39,35 | 39,00 | 39,07 | 0,83% | 950.412,00 |
| 24.03.2026 | 38,77 | 39,25 | 38,72 | 38,75 | -0,74% | 1.428.150,00 |
| 23.03.2026 | 38,47 | 39,26 | 38,11 | 39,04 | 2,25% | 1.272.743,00 |
| 20.03.2026 | 38,65 | 38,80 | 38,02 | 38,18 | -1,22% | 1.945.194,00 |
| 19.03.2026 | 38,82 | 39,02 | 38,31 | 38,65 | -0,95% | 890.500,00 |
| 18.03.2026 | 39,28 | 39,28 | 38,85 | 39,02 | -1,09% | 987.252,00 |
| 17.03.2026 | 39,06 | 39,70 | 38,91 | 39,45 | 1,49% | 899.041,00 |