35,100€
Echtzeit-Aktienkurs Rogers Communications Inc.
Bid:
Ask:
Aktienkurse zur Rogers Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 34,90 | 35,30 | 34,90 | 35,30 | 0,57% | 60,00 |
| 30.04.2024 | 35,70 | 35,70 | 35,10 | 35,10 | -1,13% | 50,00 |
| 29.04.2024 | 35,50 | 35,70 | 35,30 | 35,50 | -0,56% | - |
| 26.04.2024 | 35,50 | 35,90 | 35,30 | 35,70 | 0,56% | - |
| 25.04.2024 | 35,50 | 35,70 | 34,70 | 35,50 | -0,56% | 37,00 |
| 24.04.2024 | 37,10 | 37,90 | 35,50 | 35,70 | -3,77% | - |
| 23.04.2024 | 36,70 | 37,30 | 36,70 | 37,10 | 1,09% | - |
| 22.04.2024 | 36,10 | 36,70 | 36,10 | 36,70 | 1,66% | - |
| 19.04.2024 | 35,90 | 36,50 | 35,90 | 36,10 | 0,00% | 80,00 |
| 18.04.2024 | 35,50 | 36,10 | 35,40 | 36,10 | 1,12% | 1,00 |
| 17.04.2024 | 35,50 | 35,90 | 35,30 | 35,70 | 0,56% | - |
| 16.04.2024 | 35,70 | 35,70 | 35,10 | 35,50 | -0,56% | - |
| 15.04.2024 | 35,90 | 36,30 | 35,30 | 35,70 | 0,00% | 25,00 |
| 12.04.2024 | 36,50 | 36,70 | 35,50 | 35,70 | -2,72% | 10,00 |
| 11.04.2024 | 36,70 | 36,70 | 36,30 | 36,70 | 0,55% | 200,00 |
| 10.04.2024 | 37,10 | 37,30 | 36,50 | 36,50 | -1,08% | - |
| 09.04.2024 | 36,50 | 36,90 | 36,10 | 36,90 | 1,10% | - |
| 08.04.2024 | 36,50 | 36,70 | 36,30 | 36,50 | -0,54% | 31,00 |
| 05.04.2024 | 36,30 | 37,10 | 36,10 | 36,70 | 1,10% | 10,00 |
| 04.04.2024 | 36,50 | 36,70 | 36,10 | 36,30 | -0,55% | 1.131,00 |
| 03.04.2024 | 36,90 | 37,00 | 36,20 | 36,50 | -1,62% | 1.031,00 |
| 02.04.2024 | 37,90 | 37,90 | 36,30 | 37,10 | -2,62% | - |
| 28.03.2024 | 38,10 | 38,30 | 37,90 | 38,10 | 0,00% | - |
| 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 | 38,30 | 38,30 | 37,90 | 37,90 | -0,52% | - |
| 22.03.2024 | 38,70 | 38,90 | 38,10 | 38,10 | -1,55% | - |
| 21.03.2024 | 39,30 | 39,50 | 38,70 | 38,70 | -1,53% | - |
| 20.03.2024 | 38,70 | 39,30 | 38,50 | 39,30 | 1,55% | - |
| 19.03.2024 | 38,90 | 39,10 | 38,50 | 38,70 | -0,51% | - |
| 18.03.2024 | 39,10 | 39,10 | 38,70 | 38,90 | -0,51% | - |
| 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% | 1,00 |
| 13.03.2024 | 39,90 | 40,10 | 39,30 | 39,70 | -1,00% | - |
| 12.03.2024 | 40,50 | 40,50 | 39,70 | 40,10 | -0,99% | - |
| 11.03.2024 | 40,50 | 40,70 | 40,10 | 40,50 | 0,00% | - |
| 08.03.2024 | 40,20 | 40,50 | 39,90 | 40,50 | 0,00% | - |
| 07.03.2024 | 40,50 | 40,90 | 40,30 | 40,50 | -0,49% | 1,00 |
| 06.03.2024 | 40,30 | 40,70 | 40,30 | 40,70 | 0,49% | - |
| 05.03.2024 | 40,90 | 40,90 | 40,30 | 40,50 | -0,98% | 60,00 |
| 04.03.2024 | 41,10 | 41,10 | 40,30 | 40,90 | -0,97% | 49,00 |
| 01.03.2024 | 41,00 | 41,30 | 40,70 | 41,30 | 0,49% | - |
| 29.02.2024 | 40,90 | 41,30 | 40,70 | 41,10 | 0,00% | - |
| 28.02.2024 | 41,50 | 41,70 | 40,90 | 41,10 | -0,96% | 250,00 |
| 27.02.2024 | 41,50 | 41,70 | 41,30 | 41,50 | 0,48% | 1,00 |
| 26.02.2024 | 42,30 | 42,30 | 41,30 | 41,30 | -2,36% | 45,00 |
| 23.02.2024 | 42,30 | 42,50 | 42,10 | 42,30 | -0,47% | 1,00 |
| 22.02.2024 | 41,90 | 42,50 | 41,90 | 42,50 | 0,95% | - |
| 21.02.2024 | 42,10 | 42,30 | 41,70 | 42,10 | -0,47% | 55,00 |
| 20.02.2024 | 42,30 | 42,40 | 42,10 | 42,30 | -0,24% | 3,00 |
| 19.02.2024 | 42,30 | 42,50 | 42,30 | 42,40 | 0,71% | - |
| 16.02.2024 | 42,30 | 42,50 | 42,10 | 42,10 | -0,47% | - |
| 15.02.2024 | 42,10 | 42,50 | 41,90 | 42,30 | 0,95% | - |
| 14.02.2024 | 41,30 | 41,90 | 41,30 | 41,90 | 1,95% | - |
| 13.02.2024 | 42,10 | 42,30 | 41,10 | 41,10 | -2,84% | - |
| 12.02.2024 | 42,30 | 42,70 | 42,10 | 42,30 | 0,00% | - |
| 09.02.2024 | 42,50 | 42,90 | 42,10 | 42,30 | 0,00% | - |
| 08.02.2024 | 43,10 | 43,10 | 42,30 | 42,30 | -1,40% | 100,00 |
| 07.02.2024 | 43,30 | 43,50 | 42,90 | 42,90 | -0,92% | 1,00 |
| 06.02.2024 | 43,30 | 43,70 | 43,10 | 43,30 | 0,00% | - |
| 05.02.2024 | 43,80 | 44,10 | 43,10 | 43,30 | -0,92% | - |
| 02.02.2024 | 43,50 | 43,90 | 43,10 | 43,70 | 0,46% | 143,00 |
| 01.02.2024 | 43,30 | 48,00 | 43,20 | 43,50 | 0,93% | 200,00 |
| 31.01.2024 | 43,70 | 43,80 | 43,10 | 43,10 | -1,37% | - |
| 30.01.2024 | 44,10 | 44,10 | 43,50 | 43,70 | -0,91% | 458,00 |
| 29.01.2024 | 43,70 | 44,10 | 43,30 | 44,10 | 0,46% | - |
| 26.01.2024 | 43,50 | 43,90 | 43,30 | 43,90 | 0,46% | - |
| 25.01.2024 | 43,50 | 43,90 | 43,40 | 43,70 | 0,46% | 1,00 |
| 24.01.2024 | 43,90 | 44,10 | 43,50 | 43,50 | -1,36% | 12,00 |
| 23.01.2024 | 43,30 | 44,10 | 43,30 | 44,10 | 0,92% | 1,00 |
| 22.01.2024 | 43,70 | 43,90 | 43,50 | 43,70 | -0,46% | - |
| 19.01.2024 | 43,20 | 43,90 | 43,10 | 43,90 | 1,39% | - |
| 18.01.2024 | 43,10 | 43,50 | 43,10 | 43,30 | 0,00% | - |
| 17.01.2024 | 43,70 | 43,70 | 42,90 | 43,30 | -0,46% | - |
| 16.01.2024 | 43,50 | 43,90 | 43,10 | 43,50 | 0,00% | - |
| 15.01.2024 | 43,20 | 43,70 | 43,10 | 43,50 | 0,46% | 10,00 |
| 12.01.2024 | 43,10 | 43,90 | 43,10 | 43,30 | 0,00% | - |
| 11.01.2024 | 43,30 | 43,30 | 42,90 | 43,30 | 0,46% | 1,00 |
| 10.01.2024 | 43,10 | 43,30 | 42,90 | 43,10 | 0,00% | - |
| 09.01.2024 | 43,10 | 43,10 | 42,70 | 43,10 | 0,00% | - |
| 08.01.2024 | 42,70 | 43,10 | 42,60 | 43,10 | 0,94% | 1,00 |
| 05.01.2024 | 42,50 | 43,10 | 42,50 | 42,70 | 0,47% | - |
| 04.01.2024 | 42,70 | 42,70 | 41,90 | 42,50 | 0,00% | - |
| 03.01.2024 | 42,50 | 42,90 | 42,30 | 42,50 | 0,00% | - |
| 02.01.2024 | 42,50 | 42,70 | 42,10 | 42,50 | 0,47% | - |
| 29.12.2023 | 42,30 | 42,30 | 42,10 | 42,30 | 0,00% | - |
| 28.12.2023 | 42,10 | 42,30 | 41,90 | 42,30 | 0,95% | 1,00 |
| 27.12.2023 | 42,30 | 42,30 | 41,70 | 41,90 | 0,00% | 1,00 |
| 22.12.2023 | 42,20 | 42,50 | 41,70 | 41,90 | -0,95% | - |
| 21.12.2023 | 42,10 | 42,50 | 41,90 | 42,30 | 0,48% | - |
| 20.12.2023 | 41,90 | 42,50 | 41,70 | 42,10 | 0,96% | - |
| 19.12.2023 | 41,30 | 41,90 | 41,10 | 41,70 | 0,97% | 1.000,00 |
| 18.12.2023 | 41,10 | 41,50 | 41,10 | 41,30 | 0,49% | - |
| 15.12.2023 | 41,90 | 42,10 | 40,90 | 41,10 | -1,44% | - |
| 14.12.2023 | 42,50 | 42,60 | 41,70 | 41,70 | -1,88% | - |
| 13.12.2023 | 42,10 | 42,70 | 41,90 | 42,50 | 1,43% | 7,00 |
| 12.12.2023 | 42,10 | 42,50 | 41,70 | 41,90 | -0,95% | - |
| 11.12.2023 | 42,30 | 42,50 | 41,90 | 42,30 | 0,48% | - |
| 08.12.2023 | 42,30 | 42,50 | 41,90 | 42,10 | -0,47% | - |
| 07.12.2023 | 41,90 | 42,30 | 41,50 | 42,30 | -0,47% | 1,00 |