35,900€
1,41%
Echtzeit-Aktienkurs Rogers Communications Inc.
Bid:
Ask:
Aktienkurse zur Rogers Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 35,40 | 35,90 | 35,30 | 35,90 | 1,41% | - |
| 02.05.2024 | 35,10 | 35,40 | 34,90 | 35,40 | 0,85% | - |
| 30.04.2024 | 35,60 | 35,70 | 35,10 | 35,10 | -1,40% | - |
| 29.04.2024 | 35,50 | 35,70 | 35,30 | 35,60 | 0,56% | - |
| 26.04.2024 | 35,50 | 35,90 | 35,30 | 35,40 | -0,28% | - |
| 25.04.2024 | 35,60 | 35,70 | 34,70 | 35,50 | -0,28% | - |
| 24.04.2024 | 37,00 | 37,90 | 35,50 | 35,60 | -3,78% | - |
| 23.04.2024 | 36,70 | 37,30 | 36,50 | 37,00 | 0,82% | - |
| 22.04.2024 | 36,20 | 36,80 | 36,10 | 36,70 | 1,38% | - |
| 19.04.2024 | 36,00 | 36,50 | 35,90 | 36,20 | 0,56% | - |
| 18.04.2024 | 35,50 | 36,10 | 35,30 | 36,00 | 1,12% | - |
| 17.04.2024 | 35,50 | 36,00 | 35,30 | 35,60 | 0,28% | - |
| 16.04.2024 | 35,60 | 35,90 | 35,10 | 35,50 | -0,56% | - |
| 15.04.2024 | 35,60 | 36,30 | 35,30 | 35,70 | -0,28% | - |
| 12.04.2024 | 36,50 | 36,70 | 35,50 | 35,80 | -1,92% | - |
| 11.04.2024 | 36,60 | 36,70 | 36,30 | 36,50 | -0,27% | - |
| 10.04.2024 | 37,20 | 37,30 | 36,50 | 36,60 | -1,35% | - |
| 09.04.2024 | 36,60 | 37,30 | 36,10 | 37,10 | 1,64% | - |
| 08.04.2024 | 36,60 | 36,70 | 36,30 | 36,50 | 0,00% | - |
| 05.04.2024 | 36,40 | 37,10 | 36,10 | 36,50 | 0,55% | - |
| 04.04.2024 | 36,50 | 36,90 | 36,10 | 36,30 | -0,55% | - |
| 03.04.2024 | 37,00 | 37,30 | 36,30 | 36,50 | -1,35% | - |
| 02.04.2024 | 38,00 | 38,10 | 36,30 | 37,00 | -2,63% | - |
| 28.03.2024 | 38,10 | 38,30 | 37,90 | 38,00 | -0,26% | - |
| 27.03.2024 | 37,90 | 38,30 | 37,90 | 38,10 | 0,53% | - |
| 26.03.2024 | 37,90 | 38,10 | 37,70 | 37,90 | 0,00% | - |
| 25.03.2024 | 38,00 | 38,30 | 37,80 | 37,90 | -0,52% | - |
| 22.03.2024 | 38,70 | 39,10 | 38,10 | 38,10 | -1,80% | - |
| 21.03.2024 | 39,30 | 39,50 | 38,70 | 38,80 | -1,27% | - |
| 20.03.2024 | 38,60 | 39,30 | 38,50 | 39,30 | 1,55% | - |
| 19.03.2024 | 38,90 | 39,10 | 38,50 | 38,70 | -0,26% | - |
| 18.03.2024 | 39,10 | 39,10 | 38,70 | 38,80 | -0,77% | - |
| 15.03.2024 | 39,10 | 39,30 | 38,90 | 39,10 | 0,00% | - |
| 14.03.2024 | 39,70 | 39,90 | 38,90 | 39,10 | -1,51% | - |
| 13.03.2024 | 40,00 | 40,10 | 39,30 | 39,70 | -0,50% | - |
| 12.03.2024 | 40,50 | 40,50 | 39,70 | 39,90 | -1,48% | - |
| 11.03.2024 | 40,40 | 40,70 | 40,10 | 40,50 | 0,75% | - |
| 08.03.2024 | 40,50 | 40,50 | 39,90 | 40,20 | -0,74% | - |
| 07.03.2024 | 40,50 | 40,90 | 40,30 | 40,50 | 0,00% | - |
| 06.03.2024 | 40,30 | 40,70 | 40,30 | 40,50 | 0,00% | - |
| 05.03.2024 | 40,90 | 40,90 | 40,30 | 40,50 | -0,98% | - |
| 04.03.2024 | 41,10 | 41,10 | 40,30 | 40,90 | -0,49% | - |
| 01.03.2024 | 40,90 | 41,30 | 40,90 | 41,10 | 0,49% | - |
| 29.02.2024 | 40,90 | 41,30 | 40,70 | 40,90 | -0,49% | - |
| 28.02.2024 | 41,50 | 41,70 | 40,70 | 41,10 | -0,96% | - |
| 27.02.2024 | 41,50 | 41,70 | 41,30 | 41,50 | 0,00% | - |
| 26.02.2024 | 42,30 | 42,30 | 41,30 | 41,50 | -1,89% | - |
| 23.02.2024 | 42,30 | 42,50 | 42,10 | 42,30 | 0,00% | - |
| 22.02.2024 | 41,90 | 42,50 | 41,90 | 42,30 | 0,71% | - |
| 21.02.2024 | 42,10 | 42,30 | 41,70 | 42,00 | -0,24% | - |
| 20.02.2024 | 42,30 | 42,40 | 42,10 | 42,10 | -0,47% | - |
| 19.02.2024 | 42,30 | 42,50 | 42,30 | 42,30 | 0,00% | - |
| 16.02.2024 | 42,30 | 42,50 | 42,10 | 42,30 | 0,00% | - |
| 15.02.2024 | 42,00 | 42,50 | 41,90 | 42,30 | 0,95% | - |
| 14.02.2024 | 41,30 | 42,00 | 41,30 | 41,90 | 1,45% | - |
| 13.02.2024 | 42,20 | 42,30 | 41,10 | 41,30 | -1,90% | - |
| 12.02.2024 | 42,40 | 42,70 | 42,00 | 42,10 | -0,47% | - |
| 09.02.2024 | 42,50 | 42,90 | 42,10 | 42,30 | -0,47% | 26,00 |
| 08.02.2024 | 43,10 | 43,20 | 42,30 | 42,50 | -1,39% | - |
| 07.02.2024 | 43,30 | 43,60 | 42,90 | 43,10 | -0,46% | - |
| 06.02.2024 | 43,30 | 43,70 | 43,10 | 43,30 | 0,00% | - |
| 05.02.2024 | 43,90 | 44,10 | 43,10 | 43,30 | -1,14% | - |
| 02.02.2024 | 38,50 | 43,90 | 38,50 | 43,80 | 13,47% | 143,00 |
| 01.02.2024 | 43,20 | 55,60 | 38,60 | 38,60 | -10,85% | 200,00 |
| 31.01.2024 | 43,70 | 43,80 | 43,10 | 43,30 | -0,92% | - |
| 30.01.2024 | 44,10 | 44,10 | 43,50 | 43,70 | -0,91% | - |
| 29.01.2024 | 43,70 | 44,10 | 43,30 | 44,10 | 0,92% | - |
| 26.01.2024 | 43,50 | 43,90 | 43,40 | 43,70 | 0,46% | - |
| 25.01.2024 | 43,50 | 43,90 | 43,30 | 43,50 | 0,00% | - |
| 24.01.2024 | 43,90 | 44,10 | 43,50 | 43,50 | -0,91% | - |
| 23.01.2024 | 43,50 | 44,10 | 43,30 | 43,90 | 0,92% | - |
| 22.01.2024 | 43,70 | 43,90 | 43,50 | 43,50 | -0,46% | - |
| 19.01.2024 | 43,30 | 43,90 | 43,10 | 43,70 | 0,92% | - |
| 18.01.2024 | 43,10 | 43,50 | 43,00 | 43,30 | 0,46% | - |
| 17.01.2024 | 43,70 | 43,70 | 42,90 | 43,10 | -1,37% | - |
| 16.01.2024 | 43,70 | 43,90 | 43,10 | 43,70 | 0,00% | - |
| 15.01.2024 | 43,30 | 43,70 | 43,10 | 43,70 | 0,92% | - |
| 12.01.2024 | 43,10 | 43,90 | 43,10 | 43,30 | 0,46% | - |
| 11.01.2024 | 43,30 | 43,30 | 42,90 | 43,10 | -0,46% | - |
| 10.01.2024 | 43,20 | 43,30 | 42,90 | 43,30 | 0,46% | - |
| 09.01.2024 | 43,10 | 43,10 | 42,70 | 43,10 | 0,00% | - |
| 08.01.2024 | 42,90 | 43,10 | 42,60 | 43,10 | 0,94% | - |
| 05.01.2024 | 42,50 | 43,10 | 42,50 | 42,70 | 0,47% | - |
| 04.01.2024 | 42,70 | 42,70 | 41,90 | 42,50 | -0,47% | - |
| 03.01.2024 | 42,50 | 42,90 | 42,30 | 42,70 | 0,47% | - |
| 02.01.2024 | 42,30 | 42,90 | 42,10 | 42,50 | 0,47% | - |
| 29.12.2023 | 42,20 | 42,30 | 42,10 | 42,30 | 0,24% | - |
| 28.12.2023 | 42,10 | 42,30 | 41,90 | 42,20 | 0,24% | - |
| 27.12.2023 | 41,80 | 42,30 | 41,70 | 42,10 | 0,48% | - |
| 22.12.2023 | 42,10 | 42,50 | 41,70 | 41,90 | -0,95% | - |
| 21.12.2023 | 42,10 | 42,50 | 41,90 | 42,30 | 0,48% | - |
| 20.12.2023 | 41,70 | 42,50 | 41,70 | 42,10 | 0,96% | - |
| 19.12.2023 | 41,30 | 41,90 | 41,10 | 41,70 | 0,97% | - |
| 18.12.2023 | 41,30 | 41,50 | 41,10 | 41,30 | 0,49% | - |
| 15.12.2023 | 41,70 | 42,10 | 40,90 | 41,10 | -1,44% | - |
| 14.12.2023 | 41,90 | 42,60 | 41,70 | 41,70 | -0,48% | - |
| 13.12.2023 | 42,10 | 42,70 | 41,80 | 41,90 | -0,48% | - |
| 12.12.2023 | 42,30 | 42,50 | 41,70 | 42,10 | -0,24% | - |
| 11.12.2023 | 42,30 | 42,50 | 41,90 | 42,20 | -1,40% | - |
| 08.12.2023 | 42,20 | 42,90 | 41,90 | 42,80 | 1,42% | - |