11,960$
-0,83%
Echtzeit-Aktienkurs Telesat Corp
Bid:
Ask:
Aktienkurse zur Telesat Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 12,37 | 12,64 | 12,06 | 12,64 | 0,32% | 29.139,00 |
| 01.11.2024 | 13,20 | 13,20 | 12,06 | 12,60 | -3,74% | 57.778,00 |
| 31.10.2024 | 12,61 | 13,16 | 12,02 | 13,09 | 1,39% | 34.178,00 |
| 30.10.2024 | 12,79 | 12,91 | 12,32 | 12,91 | 1,18% | 28.670,00 |
| 29.10.2024 | 13,15 | 13,15 | 12,52 | 12,76 | -2,82% | 30.627,00 |
| 28.10.2024 | 13,13 | 13,38 | 13,09 | 13,13 | 1,31% | 25.883,00 |
| 25.10.2024 | 13,43 | 13,62 | 12,94 | 12,96 | -3,50% | 58.646,00 |
| 24.10.2024 | 13,44 | 13,78 | 13,23 | 13,43 | -0,52% | 24.781,00 |
| 23.10.2024 | 14,35 | 14,81 | 13,16 | 13,50 | -5,92% | 77.552,00 |
| 22.10.2024 | 14,35 | 14,72 | 14,01 | 14,35 | 0,63% | 40.944,00 |
| 21.10.2024 | 14,14 | 14,41 | 13,42 | 14,26 | 1,42% | 133.270,00 |
| 18.10.2024 | 14,04 | 14,17 | 13,61 | 14,06 | 4,15% | 56.726,00 |
| 17.10.2024 | 13,99 | 14,46 | 13,25 | 13,50 | -2,88% | 67.782,00 |
| 16.10.2024 | 13,28 | 14,81 | 13,10 | 13,90 | 4,51% | 97.331,00 |
| 15.10.2024 | 13,50 | 13,72 | 12,60 | 13,30 | -2,49% | 40.195,00 |
| 14.10.2024 | 13,70 | 15,02 | 13,50 | 13,64 | -0,29% | 141.163,00 |
| 11.10.2024 | 12,54 | 13,84 | 12,54 | 13,68 | 9,00% | 50.870,00 |
| 10.10.2024 | 12,65 | 12,89 | 12,31 | 12,55 | -1,80% | 29.376,00 |
| 09.10.2024 | 12,99 | 12,99 | 12,55 | 12,78 | -1,56% | 29.907,00 |
| 08.10.2024 | 13,17 | 13,17 | 12,57 | 12,98 | -2,97% | 19.234,00 |
| 07.10.2024 | 13,60 | 13,68 | 13,07 | 13,38 | -1,55% | 25.542,00 |
| 04.10.2024 | 13,65 | 13,82 | 13,00 | 13,59 | -0,66% | 47.598,00 |
| 03.10.2024 | 13,24 | 13,75 | 13,00 | 13,68 | 3,09% | 35.622,00 |
| 02.10.2024 | 12,93 | 13,35 | 12,54 | 13,27 | 1,49% | 16.968,00 |
| 01.10.2024 | 13,25 | 13,34 | 12,44 | 13,08 | 0,42% | 35.915,00 |
| 30.09.2024 | 13,53 | 13,54 | 13,01 | 13,02 | -2,84% | 22.006,00 |
| 27.09.2024 | 12,39 | 13,59 | 12,23 | 13,40 | 10,47% | 129.144,00 |
| 26.09.2024 | 11,86 | 12,21 | 11,41 | 12,13 | 1,68% | 13.445,00 |
| 25.09.2024 | 12,42 | 12,62 | 11,76 | 11,93 | -3,01% | 45.492,00 |
| 24.09.2024 | 12,32 | 12,45 | 12,00 | 12,30 | 1,23% | 27.732,00 |
| 23.09.2024 | 12,06 | 12,29 | 11,69 | 12,15 | 1,59% | 27.267,00 |
| 20.09.2024 | 10,73 | 12,07 | 10,53 | 11,96 | 12,62% | 50.518,00 |
| 19.09.2024 | 11,10 | 11,10 | 10,56 | 10,62 | -1,76% | 13.464,00 |
| 18.09.2024 | 11,23 | 11,23 | 10,45 | 10,81 | -5,18% | 114.689,00 |
| 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 |