10,895$
0,69%
Echtzeit-Aktienkurs Telesat Corp
Bid:
Ask:
Aktienkurse zur Telesat Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 11,23 | 11,23 | 10,45 | 10,82 | -5,09% | 114.932,00 |
| 17.09.2024 | 10,53 | 11,67 | 10,50 | 11,40 | 8,21% | 30.020,00 |
| 16.09.2024 | 12,02 | 12,39 | 10,20 | 10,54 | -12,72% | 102.102,00 |
| 13.09.2024 | 11,09 | 13,35 | 10,98 | 12,07 | 10,33% | 233.469,00 |
| 12.09.2024 | 10,19 | 11,12 | 10,19 | 10,94 | 7,10% | 11.673,00 |
| 11.09.2024 | 10,84 | 10,94 | 10,16 | 10,22 | -7,47% | 9.471,00 |
| 10.09.2024 | 10,32 | 11,04 | 10,10 | 11,04 | 6,77% | 9.734,00 |
| 09.09.2024 | 11,26 | 11,26 | 10,31 | 10,34 | -3,72% | 11.594,00 |
| 06.09.2024 | 11,37 | 11,39 | 10,74 | 10,74 | -4,11% | 14.289,00 |
| 05.09.2024 | 10,42 | 11,25 | 10,28 | 11,20 | 6,67% | 22.981,00 |
| 04.09.2024 | 9,86 | 10,50 | 9,86 | 10,50 | 2,24% | 10.269,00 |
| 03.09.2024 | 10,80 | 10,80 | 10,08 | 10,27 | -5,78% | 10.351,00 |
| 30.08.2024 | 10,53 | 11,00 | 10,27 | 10,90 | 4,01% | 18.161,00 |
| 29.08.2024 | 10,19 | 10,68 | 10,07 | 10,48 | 1,35% | 35.124,00 |
| 28.08.2024 | 10,67 | 10,70 | 10,00 | 10,34 | -3,36% | 10.918,00 |
| 27.08.2024 | 10,08 | 10,70 | 9,85 | 10,70 | 5,94% | 22.592,00 |
| 26.08.2024 | 10,16 | 10,27 | 10,00 | 10,10 | -0,79% | 9.050,00 |
| 23.08.2024 | 9,27 | 10,18 | 9,25 | 10,18 | 12,05% | 19.710,00 |
| 22.08.2024 | 9,32 | 9,43 | 9,04 | 9,09 | -3,86% | 17.062,00 |
| 21.08.2024 | 9,37 | 9,48 | 9,26 | 9,45 | 1,61% | 6.736,00 |
| 20.08.2024 | 10,07 | 10,07 | 9,24 | 9,30 | -6,81% | 15.123,00 |
| 19.08.2024 | 10,14 | 10,14 | 9,56 | 9,98 | -2,06% | 13.647,00 |
| 16.08.2024 | 9,05 | 10,20 | 9,05 | 10,19 | 11,98% | 23.889,00 |
| 15.08.2024 | 8,98 | 9,12 | 8,66 | 9,10 | 1,90% | 55.217,00 |
| 14.08.2024 | 8,45 | 9,38 | 8,45 | 8,93 | 7,20% | 129.231,00 |
| 13.08.2024 | 8,01 | 8,38 | 8,00 | 8,33 | 4,39% | 33.050,00 |
| 12.08.2024 | 7,88 | 7,98 | 7,86 | 7,98 | -0,87% | 6.346,00 |
| 09.08.2024 | 7,89 | 8,15 | 7,85 | 8,05 | 2,55% | 9.207,00 |
| 08.08.2024 | 7,72 | 7,98 | 7,69 | 7,85 | 0,90% | 9.088,00 |
| 07.08.2024 | 7,77 | 8,10 | 7,46 | 7,78 | -0,51% | 14.299,00 |
| 06.08.2024 | 7,64 | 7,99 | 7,21 | 7,82 | 2,15% | 87.038,00 |
| 05.08.2024 | 7,57 | 7,87 | 7,57 | 7,66 | -4,31% | 17.444,00 |
| 02.08.2024 | 7,83 | 8,08 | 7,83 | 8,00 | 0,38% | 10.105,00 |
| 01.08.2024 | 7,99 | 8,16 | 7,77 | 7,97 | 3,37% | 49.920,00 |
| 31.07.2024 | 8,15 | 8,22 | 7,71 | 7,71 | -6,88% | 27.857,00 |
| 30.07.2024 | 8,56 | 8,56 | 8,15 | 8,28 | -0,60% | 23.722,00 |
| 29.07.2024 | 8,25 | 8,51 | 8,14 | 8,33 | 0,24% | 23.343,00 |
| 26.07.2024 | 8,04 | 8,36 | 8,04 | 8,31 | 3,23% | 15.602,00 |
| 25.07.2024 | 8,17 | 8,45 | 8,05 | 8,05 | -0,52% | 19.054,00 |
| 24.07.2024 | 8,15 | 8,47 | 8,09 | 8,09 | 0,03% | 18.077,00 |
| 23.07.2024 | 8,14 | 8,28 | 8,03 | 8,09 | -0,49% | 7.627,00 |
| 22.07.2024 | 8,11 | 8,40 | 8,10 | 8,13 | -0,61% | 8.514,00 |
| 19.07.2024 | 8,79 | 8,79 | 8,11 | 8,18 | -2,97% | 15.163,00 |
| 18.07.2024 | 8,52 | 8,90 | 8,39 | 8,43 | -2,32% | 20.862,00 |
| 17.07.2024 | 8,90 | 8,90 | 8,60 | 8,63 | -2,92% | 8.943,00 |
| 16.07.2024 | 9,10 | 9,23 | 8,84 | 8,89 | -0,67% | 15.360,00 |
| 15.07.2024 | 8,35 | 8,96 | 8,16 | 8,95 | 7,31% | 20.312,00 |
| 12.07.2024 | 8,50 | 8,67 | 8,18 | 8,34 | -1,88% | 19.250,00 |
| 11.07.2024 | 8,05 | 8,51 | 8,05 | 8,50 | 5,07% | 24.850,00 |
| 10.07.2024 | 8,26 | 8,33 | 8,09 | 8,09 | -1,22% | 7.837,00 |
| 09.07.2024 | 8,10 | 8,21 | 7,93 | 8,19 | 1,24% | 13.130,00 |
| 08.07.2024 | 8,37 | 8,40 | 8,08 | 8,09 | -3,07% | 15.736,00 |
| 05.07.2024 | 8,45 | 8,55 | 8,27 | 8,35 | -0,76% | 15.873,00 |
| 03.07.2024 | 8,43 | 8,70 | 8,33 | 8,41 | -1,06% | 9.923,00 |
| 02.07.2024 | 8,69 | 8,69 | 8,24 | 8,50 | 0,35% | 27.412,00 |
| 01.07.2024 | 9,24 | 9,38 | 8,41 | 8,47 | -6,92% | 71.511,00 |
| 28.06.2024 | 7,97 | 9,25 | 7,94 | 9,10 | 15,04% | 113.555,00 |
| 27.06.2024 | 7,76 | 7,99 | 7,73 | 7,91 | -0,09% | 24.242,00 |
| 26.06.2024 | 7,70 | 7,92 | 7,62 | 7,92 | 2,29% | 22.980,00 |
| 25.06.2024 | 7,57 | 8,05 | 7,54 | 7,74 | 1,71% | 42.192,00 |
| 24.06.2024 | 7,74 | 7,83 | 7,61 | 7,61 | -1,04% | 26.594,00 |
| 21.06.2024 | 7,97 | 7,99 | 7,69 | 7,69 | -3,63% | 54.615,00 |
| 20.06.2024 | 7,75 | 8,01 | 7,75 | 7,98 | 2,44% | 41.230,00 |
| 18.06.2024 | 7,71 | 7,88 | 7,67 | 7,79 | 0,13% | 38.992,00 |
| 17.06.2024 | 8,00 | 8,29 | 7,71 | 7,78 | -3,47% | 42.020,00 |
| 14.06.2024 | 8,00 | 8,11 | 8,00 | 8,06 | -0,49% | 11.926,00 |
| 13.06.2024 | 8,30 | 8,91 | 8,03 | 8,10 | -2,29% | 23.707,00 |
| 12.06.2024 | 8,76 | 9,08 | 8,25 | 8,29 | -5,80% | 35.919,00 |
| 11.06.2024 | 8,96 | 8,96 | 8,64 | 8,80 | -1,29% | 17.740,00 |
| 10.06.2024 | 9,29 | 9,45 | 8,85 | 8,92 | -5,86% | 47.601,00 |
| 07.06.2024 | 9,91 | 10,00 | 9,47 | 9,47 | -5,21% | 25.089,00 |
| 06.06.2024 | 9,99 | 10,24 | 9,96 | 9,99 | -1,19% | 26.042,00 |
| 05.06.2024 | 10,40 | 10,40 | 9,78 | 10,11 | -2,03% | 38.150,00 |
| 04.06.2024 | 10,27 | 10,71 | 10,27 | 10,32 | 0,39% | 38.970,00 |
| 03.06.2024 | 9,95 | 10,93 | 9,92 | 10,28 | -9,11% | 41.700,00 |
| 31.05.2024 | 10,42 | 11,41 | 10,42 | 11,31 | 12,76% | 139.385,00 |
| 30.05.2024 | 9,42 | 10,65 | 9,41 | 10,03 | 6,48% | 96.017,00 |
| 29.05.2024 | 9,49 | 9,85 | 9,17 | 9,42 | -0,95% | 24.699,00 |
| 28.05.2024 | 9,60 | 10,04 | 9,29 | 9,51 | 0,63% | 60.665,00 |
| 24.05.2024 | 8,76 | 9,46 | 8,72 | 9,45 | 8,31% | 75.667,00 |
| 23.05.2024 | 7,87 | 8,92 | 7,75 | 8,73 | 11,15% | 94.803,00 |
| 22.05.2024 | 7,90 | 7,91 | 7,78 | 7,85 | -0,38% | 12.221,00 |
| 21.05.2024 | 7,75 | 7,88 | 7,75 | 7,88 | 1,68% | 13.887,00 |
| 20.05.2024 | 7,80 | 7,84 | 7,62 | 7,75 | -0,64% | 25.128,00 |
| 17.05.2024 | 7,78 | 7,90 | 7,72 | 7,80 | -1,39% | 10.723,00 |
| 16.05.2024 | 7,65 | 7,93 | 7,58 | 7,91 | 3,40% | 21.925,00 |
| 15.05.2024 | 7,79 | 7,88 | 7,60 | 7,65 | -1,80% | 30.584,00 |
| 14.05.2024 | 7,30 | 7,80 | 7,30 | 7,79 | 5,13% | 33.152,00 |
| 13.05.2024 | 7,21 | 7,50 | 7,21 | 7,41 | 2,77% | 27.194,00 |
| 10.05.2024 | 7,59 | 7,59 | 7,18 | 7,21 | -5,63% | 24.678,00 |
| 09.05.2024 | 7,39 | 7,90 | 7,39 | 7,64 | 3,38% | 21.484,00 |
| 08.05.2024 | 7,02 | 7,45 | 7,02 | 7,39 | 3,21% | 16.467,00 |
| 07.05.2024 | 7,41 | 7,41 | 7,13 | 7,16 | -1,51% | 26.275,00 |
| 06.05.2024 | 7,48 | 7,48 | 7,21 | 7,27 | -2,81% | 35.705,00 |
| 03.05.2024 | 7,46 | 7,54 | 7,20 | 7,48 | 1,36% | 15.681,00 |
| 02.05.2024 | 7,18 | 7,53 | 7,02 | 7,38 | 2,79% | 18.556,00 |
| 01.05.2024 | 7,22 | 7,46 | 7,10 | 7,18 | -1,58% | 22.417,00 |
| 30.04.2024 | 7,13 | 7,48 | 7,05 | 7,30 | 2,17% | 18.860,00 |
| 29.04.2024 | 7,31 | 7,37 | 7,01 | 7,14 | -2,59% | 50.215,00 |
| 26.04.2024 | 7,77 | 7,86 | 7,33 | 7,33 | -4,93% | 39.698,00 |