Deutsche Märkte geschlossen

Rogers Communications Inc. (RCI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
46,22-0,58 (-1,24%)
Börsenschluss: 04:00PM EST
46,22 -0,01 (-0,02%)
Nachbörse: 04:01PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202246,5646,6946,1546,2246,22285.200
01. Dez. 202246,4046,8946,1946,8046,80404.600
30. Nov. 202245,3246,2245,2346,1346,13461.700
29. Nov. 202244,9045,3744,7545,1445,14343.800
28. Nov. 202245,2045,6244,8745,1445,14286.200
25. Nov. 202245,0345,6344,8645,5945,59135.300
23. Nov. 202244,6645,3044,6645,0245,02294.000
22. Nov. 202244,5945,2844,5344,8844,88259.700
21. Nov. 202244,3145,0544,3044,5844,58260.800
18. Nov. 202244,0944,8344,0244,5844,58321.900
17. Nov. 202242,6243,9842,6243,9743,97242.200
16. Nov. 202243,4443,5542,9943,0843,08244.200
15. Nov. 202244,0344,1543,0543,2443,24265.700
14. Nov. 202243,4944,3443,4143,8543,85369.000
11. Nov. 202243,0843,5543,0843,3243,32427.700
10. Nov. 202243,5643,6742,3543,1543,15379.200
09. Nov. 202242,1343,0641,9142,5542,55463.200
08. Nov. 202242,5143,0441,9742,3542,35369.800
07. Nov. 202242,3342,7541,8142,6642,66365.400
04. Nov. 202241,9142,3141,6542,0742,07235.600
03. Nov. 202241,2141,4640,7041,3441,34327.500
02. Nov. 202242,2142,5641,6441,6441,64262.700
01. Nov. 202242,0942,3441,5542,1342,13356.500
31. Okt. 202241,7241,8441,1041,6441,64448.000
28. Okt. 202241,7542,0041,1541,8841,88709.600
27. Okt. 202241,6742,5541,6742,2942,29617.300
26. Okt. 202240,3342,7440,1041,7541,751.656.800
25. Okt. 202238,7839,7138,7539,4039,40351.500
24. Okt. 202238,9938,9938,2538,7838,78313.100
21. Okt. 202238,1038,9237,8038,7138,71275.400
20. Okt. 202238,3338,9538,0038,1638,16273.300
19. Okt. 202238,2238,4637,8138,3838,38240.200
18. Okt. 202238,4538,4537,8238,3138,31266.000
17. Okt. 202237,4938,5437,4938,0838,08357.000
14. Okt. 202238,1638,1637,0237,0937,09352.500
13. Okt. 202236,5137,9536,2337,9137,91349.800
12. Okt. 202237,3137,4637,0137,0537,05270.700
11. Okt. 202237,3438,1737,0437,4637,46355.700
10. Okt. 202237,7537,8937,2437,3937,39213.400
07. Okt. 202237,6538,0337,4037,6837,68405.800
06. Okt. 202239,0239,0437,5737,6237,62348.800
05. Okt. 202239,9539,9538,5839,1839,18440.600
04. Okt. 202240,3040,5539,9740,5240,52460.900
03. Okt. 202239,0740,0638,7039,8439,84342.900
30. Sept. 202238,9039,0638,4238,5438,54355.900
29. Sept. 202239,2339,3338,4538,7838,78397.000
28. Sept. 202239,5239,8338,9939,6539,65533.500
27. Sept. 202239,9240,3439,2639,2839,28420.600
26. Sept. 202240,5040,5239,5239,7039,70349.400
23. Sept. 202240,9541,2040,5140,7040,70375.000
22. Sept. 202240,7641,5340,6341,4441,44521.300
21. Sept. 202241,0341,3340,7640,9640,96454.300
20. Sept. 202241,6141,6540,9941,0441,04463.900
19. Sept. 202242,1342,1741,5142,0442,04342.800
16. Sept. 202241,5342,5941,5142,4142,41946.800
15. Sept. 202241,0741,9840,8841,9441,94760.500
14. Sept. 202241,2441,4440,9041,0941,09483.900
13. Sept. 202241,9042,4141,1541,2641,26461.500
12. Sept. 202242,2742,9241,8842,4142,41599.600
09. Sept. 202241,9642,0741,6541,8741,87426.300
08. Sept. 202241,4941,7541,0641,5841,58463.900
07. Sept. 202242,1842,1841,4742,0242,02778.900
06. Sept. 202242,9142,9142,0042,1442,14532.200
02. Sept. 202243,1543,4242,4242,5742,57318.200
01. Sept. 202242,9443,1642,6142,9842,98444.400
31. Aug. 202243,9943,9943,0443,0643,06393.300
30. Aug. 202244,3844,3843,7443,8743,87266.200
29. Aug. 202243,9044,4743,6344,3044,30260.200
26. Aug. 202245,1845,2243,8844,0444,04181.100
25. Aug. 202244,6045,1444,3145,0145,01264.400
24. Aug. 202244,7944,9444,5044,6144,61411.500
23. Aug. 202245,0745,1944,5944,9944,99280.800
22. Aug. 202245,1145,1144,5544,9144,91211.500
19. Aug. 202245,0045,5144,9445,3945,39226.900
18. Aug. 202245,6445,6445,2345,3745,37277.000
17. Aug. 202245,8645,9545,3245,6345,63204.500
16. Aug. 202245,3346,3245,3346,2346,23312.100
15. Aug. 202245,7146,0545,3245,5345,53260.300
12. Aug. 202246,0646,6446,0646,2046,20246.200
11. Aug. 202246,6246,7545,9245,9745,97295.500
10. Aug. 202245,4546,4545,2646,3946,39443.200
09. Aug. 202244,6745,0844,3845,0245,02317.400
08. Aug. 202244,1445,0244,1444,5544,55482.400
05. Aug. 202243,7543,8842,9443,2843,28809.500
04. Aug. 202244,5044,8343,9144,0444,04577.600
03. Aug. 202245,0145,1744,2244,5844,58429.400
02. Aug. 202245,4845,7144,4044,7544,75852.900
01. Aug. 202245,8646,1945,0845,5245,52281.800
29. Juli 202246,1446,4445,5045,9645,96581.400
28. Juli 202246,6546,8245,9346,1146,11371.100
27. Juli 202247,8447,8446,3446,9646,96609.300
26. Juli 202246,6246,9446,1746,4046,40354.000
25. Juli 202246,6547,3546,6546,9446,94279.700
22. Juli 202246,6247,2746,4446,7846,78288.000
21. Juli 202246,7447,0246,4746,6746,67230.300
20. Juli 202247,3247,3246,6146,9146,91247.500
19. Juli 202246,7447,2846,6147,2347,23324.000
18. Juli 202245,7646,4745,6846,3446,34377.800
15. Juli 202245,5945,8945,0745,4245,42248.300
14. Juli 202245,2345,6544,7545,3045,30203.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...