Echtzeit-Aktienkurs Rogers Communications Inc.
Bid:
Ask:
Aktienkurse zur Rogers Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 43,26 | 43,27 | 43,25 | 43,27 | -1,75% | - |
| 25.02.2021 | 44,09 | 44,09 | 44,00 | 44,04 | 0,05% | - |
| 24.02.2021 | 44,07 | 44,07 | 44,01 | 44,02 | 0,43% | - |
| 23.02.2021 | 43,66 | 44,06 | 43,64 | 43,83 | 0,55% | - |
| 22.02.2021 | 43,87 | 44,08 | 43,57 | 43,59 | -1,30% | - |
| 19.02.2021 | 44,27 | 44,27 | 43,92 | 44,16 | -0,57% | - |
| 18.02.2021 | 44,16 | 44,50 | 44,08 | 44,42 | -0,24% | - |
| 17.02.2021 | 44,76 | 44,93 | 44,37 | 44,52 | -1,50% | - |
| 16.02.2021 | 45,13 | 45,32 | 44,88 | 45,20 | -0,15% | - |
| 12.02.2021 | 44,99 | 45,37 | 44,86 | 45,27 | -0,53% | - |
| 11.02.2021 | 45,59 | 45,61 | 45,34 | 45,51 | -0,86% | - |
| 10.02.2021 | 45,62 | 46,00 | 45,33 | 45,91 | -0,05% | - |
| 09.02.2021 | 46,51 | 46,52 | 45,91 | 45,93 | -1,71% | - |
| 08.02.2021 | 46,50 | 46,80 | 46,45 | 46,73 | 0,75% | - |
| 05.02.2021 | 46,29 | 46,53 | 46,17 | 46,38 | 0,18% | - |
| 04.02.2021 | 46,21 | 46,31 | 45,98 | 46,30 | -0,49% | - |
| 03.02.2021 | 46,05 | 46,59 | 45,92 | 46,53 | 0,62% | - |
| 02.02.2021 | 45,78 | 46,29 | 45,64 | 46,24 | 2,37% | - |
| 01.02.2021 | 45,18 | 45,18 | 45,16 | 45,17 | 0,21% | - |
| 29.01.2021 | 45,86 | 45,86 | 44,99 | 45,08 | -1,91% | - |
| 28.01.2021 | 45,86 | 46,92 | 45,44 | 45,96 | -5,23% | - |
| 27.01.2021 | 48,31 | 48,80 | 48,28 | 48,49 | -1,32% | - |
| 26.01.2021 | 48,66 | 50,04 | 48,52 | 49,14 | 0,34% | - |
| 25.01.2021 | 48,51 | 49,03 | 48,49 | 48,98 | 1,32% | - |
| 22.01.2021 | 48,09 | 48,38 | 47,80 | 48,34 | 0,57% | - |
| 21.01.2021 | 48,06 | 48,06 | 48,05 | 48,06 | 1,16% | - |
| 20.01.2021 | 47,28 | 47,52 | 47,18 | 47,51 | 0,35% | - |
| 19.01.2021 | 47,53 | 47,69 | 47,30 | 47,35 | -0,48% | - |
| 15.01.2021 | 47,38 | 47,80 | 47,25 | 47,58 | -0,28% | - |
| 14.01.2021 | 48,14 | 48,17 | 47,69 | 47,71 | -0,50% | - |
| 13.01.2021 | 47,82 | 48,03 | 47,53 | 47,95 | 0,89% | - |
| 12.01.2021 | 47,16 | 47,53 | 46,39 | 47,53 | -0,36% | - |
| 11.01.2021 | 47,44 | 47,72 | 47,36 | 47,70 | -0,40% | - |
| 08.01.2021 | 47,83 | 47,92 | 47,48 | 47,89 | 0,45% | - |
| 07.01.2021 | 47,76 | 47,86 | 47,18 | 47,67 | -1,38% | - |
| 06.01.2021 | 48,45 | 48,58 | 47,88 | 48,34 | 0,34% | - |
| 05.01.2021 | 47,97 | 48,36 | 47,61 | 48,17 | 1,55% | - |
| 04.01.2021 | 46,86 | 47,63 | 46,77 | 47,44 | 1,94% | - |
| 31.12.2020 | 46,86 | 46,92 | 46,50 | 46,53 | -0,44% | - |
| 30.12.2020 | 47,07 | 47,19 | 46,71 | 46,74 | -0,19% | - |
| 29.12.2020 | 46,79 | 46,98 | 46,70 | 46,83 | 2,87% | - |
| 28.12.2020 | 46,76 | 46,76 | 45,52 | 45,52 | -2,36% | - |
| 24.12.2020 | 46,48 | 46,80 | 45,37 | 46,62 | 0,36% | - |
| 23.12.2020 | 46,08 | 46,54 | 46,07 | 46,46 | 1,66% | - |
| 22.12.2020 | 46,05 | 46,13 | 45,65 | 45,70 | -0,90% | - |
| 21.12.2020 | 45,54 | 46,13 | 45,37 | 46,11 | -1,44% | - |
| 18.12.2020 | 46,49 | 46,95 | 46,31 | 46,79 | 0,22% | - |
| 17.12.2020 | 46,87 | 46,91 | 46,40 | 46,68 | -0,63% | - |
| 16.12.2020 | 46,87 | 46,99 | 42,37 | 46,98 | -0,29% | - |
| 15.12.2020 | 46,87 | 47,36 | 46,87 | 47,11 | 0,05% | - |
| 14.12.2020 | 47,56 | 47,63 | 46,98 | 47,09 | -0,82% | - |
| 11.12.2020 | 47,19 | 47,56 | 47,18 | 47,48 | -0,46% | - |
| 10.12.2020 | 47,21 | 47,72 | 47,13 | 47,70 | 0,10% | - |
| 09.12.2020 | 46,91 | 47,68 | 46,87 | 47,65 | 1,64% | - |
| 08.12.2020 | 46,85 | 47,03 | 46,51 | 46,88 | -0,41% | - |
| 07.12.2020 | 47,07 | 47,08 | 47,06 | 47,07 | -1,44% | - |
| 04.12.2020 | 47,91 | 48,00 | 47,46 | 47,76 | 0,80% | - |
| 03.12.2020 | 47,03 | 47,63 | 46,91 | 47,38 | 2,13% | - |
| 02.12.2020 | 46,45 | 47,50 | 45,21 | 46,39 | -3,59% | - |
| 01.12.2020 | 46,42 | 53,90 | 46,41 | 48,12 | 1,86% | - |
| 30.11.2020 | 46,76 | 47,34 | 46,64 | 47,24 | 0,59% | - |
| 27.11.2020 | 47,06 | 47,16 | 46,77 | 46,96 | 0,23% | - |
| 25.11.2020 | 46,70 | 46,85 | 46,68 | 46,85 | -0,22% | - |
| 24.11.2020 | 46,18 | 47,03 | 46,16 | 46,96 | 2,65% | - |
| 23.11.2020 | 45,63 | 45,87 | 45,42 | 45,75 | 0,11% | - |
| 20.11.2020 | 45,53 | 45,80 | 45,39 | 45,70 | -0,01% | - |
| 19.11.2020 | 45,22 | 45,77 | 45,21 | 45,70 | 0,72% | - |
| 18.11.2020 | 45,65 | 45,65 | 45,18 | 45,38 | -1,55% | - |
| 17.11.2020 | 45,91 | 46,39 | 45,87 | 46,09 | 0,15% | - |
| 16.11.2020 | 46,35 | 46,50 | 46,00 | 46,02 | 0,89% | - |
| 13.11.2020 | 45,62 | 45,62 | 45,61 | 45,62 | -0,64% | - |
| 12.11.2020 | 45,86 | 46,06 | 45,68 | 45,91 | 1,05% | - |
| 11.11.2020 | 45,81 | 46,47 | 45,44 | 45,44 | -0,38% | - |
| 10.11.2020 | 44,58 | 45,61 | 44,54 | 45,61 | 4,08% | - |
| 09.11.2020 | 44,05 | 44,18 | 43,47 | 43,82 | 3,17% | - |
| 06.11.2020 | 42,86 | 43,00 | 42,42 | 42,48 | -0,42% | - |
| 05.11.2020 | 42,37 | 42,82 | 42,29 | 42,66 | 1,67% | - |
| 04.11.2020 | 41,76 | 42,52 | 41,72 | 41,96 | 1,57% | - |
| 03.11.2020 | 41,57 | 41,88 | 41,27 | 41,31 | 0,73% | - |
| 02.11.2020 | 40,75 | 41,04 | 40,63 | 41,01 | 1,05% | - |
| 30.10.2020 | 40,82 | 40,85 | 40,26 | 40,58 | -2,09% | - |
| 29.10.2020 | 41,28 | 41,63 | 40,76 | 41,45 | 0,25% | - |
| 28.10.2020 | 41,99 | 42,05 | 41,31 | 41,34 | -3,20% | - |
| 27.10.2020 | 42,52 | 42,89 | 42,45 | 42,71 | -0,47% | - |
| 26.10.2020 | 43,52 | 43,59 | 42,76 | 42,91 | -2,65% | - |
| 23.10.2020 | 44,46 | 44,58 | 43,77 | 44,08 | -0,72% | - |
| 22.10.2020 | 43,20 | 44,40 | 43,20 | 44,40 | 11,13% | - |
| 21.10.2020 | 40,16 | 40,29 | 39,80 | 39,95 | 0,14% | - |
| 20.10.2020 | 40,31 | 40,36 | 39,76 | 39,90 | -0,23% | - |
| 19.10.2020 | 40,45 | 40,63 | 0,00 | 39,99 | -1,56% | - |
| 16.10.2020 | 40,96 | 41,01 | 40,59 | 40,62 | -0,81% | - |
| 15.10.2020 | 40,52 | 41,12 | 40,41 | 40,95 | 0,60% | - |
| 14.10.2020 | 40,80 | 40,81 | 40,28 | 40,71 | -1,13% | - |
| 13.10.2020 | 41,32 | 41,60 | 41,09 | 41,17 | -0,29% | - |
| 12.10.2020 | 40,94 | 41,46 | 40,92 | 41,29 | 0,72% | - |
| 09.10.2020 | 40,77 | 41,17 | 40,68 | 41,00 | -0,21% | - |
| 08.10.2020 | 40,64 | 41,20 | 40,51 | 41,08 | 2,05% | - |
| 07.10.2020 | 39,83 | 40,28 | 39,76 | 40,26 | 2,01% | - |
| 06.10.2020 | 40,05 | 40,10 | 39,42 | 39,46 | -2,04% | - |
| 05.10.2020 | 40,02 | 40,30 | 39,73 | 40,28 | 0,20% | - |