17,850$
-5,20%
Echtzeit-Aktienkurs Telesat Corp
Bid:
Ask:
Aktienkurse zur Telesat Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 19,16 | 19,57 | 17,84 | 17,84 | -3,83% | 83.599,00 |
| 31.03.2025 | 18,65 | 19,38 | 18,23 | 18,55 | -2,78% | 81.352,00 |
| 28.03.2025 | 20,44 | 20,44 | 18,74 | 19,08 | -7,29% | 116.447,00 |
| 27.03.2025 | 18,88 | 21,50 | 17,81 | 20,58 | -0,05% | 154.902,00 |
| 26.03.2025 | 21,16 | 21,55 | 20,05 | 20,59 | -2,97% | 48.788,00 |
| 25.03.2025 | 21,81 | 21,90 | 20,62 | 21,22 | -1,67% | 42.632,00 |
| 24.03.2025 | 21,27 | 22,59 | 21,27 | 21,58 | 3,30% | 73.906,00 |
| 21.03.2025 | 22,50 | 22,50 | 20,87 | 20,89 | -3,02% | 34.594,00 |
| 20.03.2025 | 21,53 | 22,49 | 20,60 | 21,54 | -2,49% | 68.486,00 |
| 19.03.2025 | 22,87 | 23,24 | 21,62 | 22,09 | -3,75% | 91.278,00 |
| 18.03.2025 | 22,83 | 23,65 | 21,79 | 22,95 | -1,96% | 89.072,00 |
| 17.03.2025 | 25,25 | 25,25 | 22,50 | 23,41 | -7,65% | 212.263,00 |
| 14.03.2025 | 21,82 | 25,38 | 21,82 | 25,35 | 18,51% | 277.557,00 |
| 13.03.2025 | 21,28 | 22,26 | 20,65 | 21,39 | 0,90% | 47.886,00 |
| 12.03.2025 | 22,24 | 23,90 | 20,90 | 21,20 | -3,11% | 122.081,00 |
| 11.03.2025 | 17,55 | 22,03 | 17,35 | 21,88 | 27,14% | 448.610,00 |
| 10.03.2025 | 17,82 | 19,44 | 17,00 | 17,21 | -3,37% | 113.705,00 |
| 07.03.2025 | 17,81 | 18,29 | 17,38 | 17,81 | 0,06% | 76.211,00 |
| 06.03.2025 | 17,30 | 17,99 | 16,60 | 17,80 | 5,01% | 95.077,00 |
| 05.03.2025 | 16,53 | 17,16 | 15,78 | 16,95 | 7,62% | 60.321,00 |
| 04.03.2025 | 16,47 | 16,59 | 15,60 | 15,75 | -5,01% | 73.138,00 |
| 03.03.2025 | 17,67 | 18,05 | 15,81 | 16,58 | -6,17% | 90.579,00 |
| 28.02.2025 | 17,66 | 18,45 | 17,27 | 17,67 | -2,54% | 45.835,00 |
| 27.02.2025 | 18,00 | 18,14 | 17,50 | 18,13 | 0,33% | 35.135,00 |
| 26.02.2025 | 18,33 | 18,89 | 17,85 | 18,07 | 0,95% | 18.836,00 |
| 25.02.2025 | 18,53 | 18,96 | 17,30 | 17,90 | -1,99% | 38.727,00 |
| 24.02.2025 | 19,25 | 19,25 | 16,90 | 18,26 | -4,48% | 36.545,00 |
| 21.02.2025 | 20,84 | 20,84 | 18,60 | 19,12 | -2,65% | 48.317,00 |
| 20.02.2025 | 20,53 | 20,83 | 19,41 | 19,64 | -5,49% | 44.719,00 |
| 19.02.2025 | 21,82 | 21,82 | 19,75 | 20,78 | -5,03% | 78.414,00 |
| 18.02.2025 | 21,65 | 22,50 | 21,60 | 21,88 | 1,81% | 36.284,00 |
| 14.02.2025 | 22,93 | 23,62 | 21,14 | 21,49 | -5,62% | 91.816,00 |
| 13.02.2025 | 22,45 | 23,49 | 22,25 | 22,77 | 1,47% | 117.533,00 |
| 12.02.2025 | 20,51 | 22,92 | 20,51 | 22,44 | 6,65% | 75.033,00 |
| 11.02.2025 | 20,69 | 21,90 | 20,37 | 21,04 | 0,57% | 48.687,00 |
| 10.02.2025 | 20,44 | 21,50 | 20,14 | 20,92 | 4,81% | 64.148,00 |
| 07.02.2025 | 19,63 | 20,23 | 19,25 | 19,96 | 0,45% | 23.183,00 |
| 06.02.2025 | 19,70 | 20,17 | 19,46 | 19,87 | 1,22% | 28.298,00 |
| 05.02.2025 | 19,08 | 20,40 | 19,08 | 19,63 | 2,77% | 27.280,00 |
| 04.02.2025 | 18,13 | 19,46 | 18,12 | 19,10 | 6,11% | 33.925,00 |
| 03.02.2025 | 17,89 | 18,54 | 16,61 | 18,00 | -2,33% | 24.349,00 |
| 31.01.2025 | 19,15 | 19,15 | 17,98 | 18,43 | -4,06% | 37.289,00 |
| 30.01.2025 | 18,37 | 19,61 | 18,23 | 19,21 | 6,78% | 135.621,00 |
| 29.01.2025 | 18,00 | 18,40 | 17,44 | 17,99 | -1,15% | 51.397,00 |
| 28.01.2025 | 17,22 | 18,20 | 16,98 | 18,20 | 5,88% | 33.658,00 |
| 27.01.2025 | 17,53 | 17,53 | 16,66 | 17,19 | -2,99% | 37.490,00 |
| 24.01.2025 | 17,88 | 18,42 | 17,48 | 17,72 | 0,40% | 42.232,00 |
| 23.01.2025 | 17,07 | 18,04 | 16,91 | 17,65 | 0,00% | 26.923,00 |
| 22.01.2025 | 17,79 | 18,50 | 17,34 | 17,65 | 1,15% | 120.961,00 |
| 21.01.2025 | 16,05 | 17,45 | 16,05 | 17,45 | 7,38% | 90.733,00 |
| 17.01.2025 | 16,48 | 16,48 | 15,59 | 16,25 | 3,17% | 82.023,00 |
| 16.01.2025 | 15,60 | 16,06 | 15,34 | 15,75 | 2,27% | 117.272,00 |
| 15.01.2025 | 14,67 | 15,49 | 14,61 | 15,40 | 4,69% | 49.297,00 |
| 14.01.2025 | 15,77 | 15,84 | 14,31 | 14,71 | -5,52% | 45.639,00 |
| 13.01.2025 | 16,00 | 16,50 | 15,34 | 15,57 | -4,24% | 24.209,00 |
| 10.01.2025 | 17,08 | 17,38 | 15,75 | 16,26 | -5,13% | 27.501,00 |
| 08.01.2025 | 18,01 | 18,01 | 16,90 | 17,14 | -4,83% | 24.248,00 |
| 07.01.2025 | 18,85 | 18,96 | 17,16 | 18,01 | -4,76% | 90.709,00 |
| 06.01.2025 | 17,95 | 19,37 | 17,70 | 18,91 | 7,63% | 100.947,00 |
| 03.01.2025 | 16,86 | 17,81 | 16,62 | 17,57 | 4,58% | 45.710,00 |
| 02.01.2025 | 16,45 | 16,92 | 16,19 | 16,80 | 2,19% | 17.552,00 |
| 31.12.2024 | 16,65 | 16,78 | 15,95 | 16,44 | 0,67% | 16.252,00 |
| 30.12.2024 | 15,85 | 16,45 | 15,09 | 16,33 | -0,24% | 34.924,00 |
| 27.12.2024 | 16,96 | 16,97 | 16,21 | 16,37 | -3,59% | 29.684,00 |
| 26.12.2024 | 16,61 | 17,15 | 16,18 | 16,98 | 1,37% | 20.885,00 |
| 24.12.2024 | 16,17 | 16,92 | 15,93 | 16,75 | 2,51% | 13.855,00 |
| 23.12.2024 | 17,05 | 17,22 | 16,34 | 16,34 | -5,17% | 51.784,00 |
| 20.12.2024 | 16,80 | 18,29 | 16,43 | 17,23 | 2,56% | 82.424,00 |
| 19.12.2024 | 17,24 | 17,37 | 16,13 | 16,80 | -2,44% | 81.739,00 |
| 18.12.2024 | 18,50 | 18,60 | 16,42 | 17,22 | -5,18% | 128.549,00 |
| 17.12.2024 | 16,89 | 18,80 | 16,58 | 18,16 | 7,65% | 142.822,00 |
| 16.12.2024 | 16,76 | 17,66 | 16,50 | 16,87 | 0,66% | 92.004,00 |
| 13.12.2024 | 17,37 | 17,74 | 16,43 | 16,76 | -3,12% | 39.586,00 |
| 12.12.2024 | 17,01 | 17,47 | 16,50 | 17,30 | -0,06% | 54.445,00 |
| 11.12.2024 | 16,59 | 17,64 | 15,70 | 17,31 | 5,42% | 74.540,00 |
| 10.12.2024 | 17,23 | 17,23 | 16,04 | 16,42 | -3,58% | 67.959,00 |
| 09.12.2024 | 15,70 | 17,75 | 15,70 | 17,03 | 9,87% | 183.027,00 |
| 06.12.2024 | 13,24 | 15,87 | 13,00 | 15,50 | 16,80% | 119.684,00 |
| 05.12.2024 | 13,06 | 13,59 | 13,00 | 13,27 | 0,00% | 45.376,00 |
| 04.12.2024 | 13,14 | 13,53 | 12,87 | 13,27 | -0,08% | 50.581,00 |
| 03.12.2024 | 13,80 | 14,01 | 12,91 | 13,28 | -4,67% | 45.145,00 |
| 02.12.2024 | 13,47 | 14,22 | 12,65 | 13,93 | 3,49% | 97.806,00 |
| 29.11.2024 | 13,10 | 14,82 | 13,09 | 13,46 | 2,28% | 227.639,00 |
| 27.11.2024 | 12,20 | 13,16 | 12,11 | 13,16 | 6,56% | 41.849,00 |
| 26.11.2024 | 12,71 | 12,71 | 12,16 | 12,35 | -2,83% | 11.230,00 |
| 25.11.2024 | 12,22 | 12,93 | 12,13 | 12,71 | 5,48% | 61.795,00 |
| 22.11.2024 | 11,84 | 12,12 | 11,29 | 12,05 | 3,61% | 44.109,00 |
| 21.11.2024 | 11,10 | 11,90 | 11,10 | 11,63 | 5,44% | 11.487,00 |
| 20.11.2024 | 10,97 | 11,09 | 10,11 | 11,03 | 0,64% | 60.313,00 |
| 19.11.2024 | 11,89 | 11,89 | 10,91 | 10,96 | -7,74% | 43.978,00 |
| 18.11.2024 | 11,90 | 12,49 | 11,50 | 11,88 | -0,92% | 74.087,00 |
| 15.11.2024 | 13,00 | 13,25 | 11,79 | 11,99 | -9,24% | 50.055,00 |
| 14.11.2024 | 13,24 | 13,83 | 12,67 | 13,21 | 3,61% | 57.900,00 |
| 13.11.2024 | 12,00 | 12,75 | 11,71 | 12,75 | 7,14% | 81.479,00 |
| 12.11.2024 | 12,00 | 12,06 | 11,32 | 11,90 | -1,33% | 60.312,00 |
| 11.11.2024 | 11,65 | 12,43 | 11,20 | 12,06 | 4,33% | 75.365,00 |
| 08.11.2024 | 11,21 | 11,80 | 11,02 | 11,56 | 2,21% | 45.707,00 |
| 07.11.2024 | 11,50 | 12,00 | 10,82 | 11,31 | -3,42% | 72.503,00 |
| 06.11.2024 | 12,36 | 12,48 | 11,70 | 11,71 | -2,50% | 42.154,00 |
| 05.11.2024 | 12,43 | 12,43 | 12,00 | 12,01 | -4,98% | 45.676,00 |