30,160$
-1,21%
Echtzeit-Aktienkurs Telesat Corp
Bid:
Ask:
Aktienkurse zur Telesat Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 30,51 | 31,00 | 30,00 | 30,16 | -1,21% | 25.202,00 |
| 23.12.2025 | 29,25 | 30,78 | 28,89 | 30,53 | 2,14% | 99.757,00 |
| 22.12.2025 | 28,86 | 31,00 | 28,53 | 29,89 | 5,32% | 103.105,00 |
| 19.12.2025 | 27,50 | 29,09 | 27,50 | 28,38 | 3,31% | 68.526,00 |
| 18.12.2025 | 27,55 | 28,39 | 27,02 | 27,47 | 0,99% | 74.885,00 |
| 17.12.2025 | 29,31 | 29,90 | 26,83 | 27,20 | -6,75% | 210.088,00 |
| 16.12.2025 | 30,34 | 31,00 | 28,78 | 29,17 | -2,18% | 188.872,00 |
| 15.12.2025 | 32,44 | 32,44 | 29,58 | 29,82 | -7,02% | 169.575,00 |
| 12.12.2025 | 35,01 | 35,98 | 32,00 | 32,07 | -8,40% | 205.379,00 |
| 11.12.2025 | 33,60 | 36,77 | 32,70 | 35,01 | 4,69% | 198.520,00 |
| 10.12.2025 | 32,54 | 34,90 | 32,24 | 33,44 | 3,29% | 184.930,00 |
| 09.12.2025 | 28,93 | 32,99 | 28,89 | 32,38 | 12,02% | 185.415,00 |
| 08.12.2025 | 28,60 | 28,95 | 27,98 | 28,90 | 1,98% | 37.579,00 |
| 05.12.2025 | 28,00 | 28,62 | 27,51 | 28,34 | 1,21% | 45.869,00 |
| 04.12.2025 | 26,93 | 28,65 | 26,93 | 28,00 | 4,77% | 202.560,00 |
| 03.12.2025 | 26,30 | 27,15 | 25,75 | 26,73 | 0,93% | 54.914,00 |
| 02.12.2025 | 26,25 | 28,00 | 25,97 | 26,48 | 1,07% | 117.439,00 |
| 01.12.2025 | 25,63 | 26,44 | 24,90 | 26,20 | 0,58% | 76.928,00 |
| 28.11.2025 | 25,66 | 26,38 | 25,62 | 26,05 | 2,76% | 40.717,00 |
| 26.11.2025 | 25,45 | 25,85 | 25,17 | 25,35 | -1,29% | 31.860,00 |
| 25.11.2025 | 24,81 | 25,87 | 24,80 | 25,68 | 2,80% | 42.469,00 |
| 24.11.2025 | 23,61 | 25,12 | 23,61 | 24,98 | 5,94% | 53.666,00 |
| 20.11.2025 | 25,38 | 26,00 | 23,51 | 23,58 | -5,49% | 104.654,00 |
| 19.11.2025 | 24,93 | 25,45 | 24,59 | 24,95 | 2,38% | 57.918,00 |
| 18.11.2025 | 23,53 | 24,57 | 23,10 | 24,37 | 2,27% | 63.625,00 |
| 17.11.2025 | 24,65 | 25,68 | 23,51 | 23,83 | -4,64% | 133.022,00 |
| 13.11.2025 | 25,33 | 26,16 | 24,79 | 24,99 | -2,08% | 98.554,00 |
| 12.11.2025 | 26,15 | 26,87 | 25,16 | 25,52 | -2,07% | 126.655,00 |
| 11.11.2025 | 25,35 | 26,37 | 25,30 | 26,06 | 2,60% | 54.646,00 |
| 10.11.2025 | 26,84 | 27,70 | 25,17 | 25,40 | -2,83% | 152.543,00 |
| 07.11.2025 | 26,36 | 26,60 | 25,14 | 26,14 | -2,93% | 130.222,00 |
| 06.11.2025 | 28,84 | 28,84 | 26,68 | 26,93 | -5,61% | 97.058,00 |
| 05.11.2025 | 26,39 | 29,01 | 26,39 | 28,53 | 7,13% | 118.670,00 |
| 04.11.2025 | 29,00 | 29,00 | 26,45 | 26,63 | -10,61% | 144.008,00 |
| 03.11.2025 | 30,68 | 30,68 | 28,85 | 29,79 | -1,32% | 69.157,00 |
| 31.10.2025 | 29,85 | 30,78 | 29,35 | 30,19 | 1,12% | 186.963,00 |
| 30.10.2025 | 30,20 | 30,64 | 29,45 | 29,86 | -1,70% | 154.076,00 |
| 29.10.2025 | 31,16 | 31,41 | 30,05 | 30,37 | -2,55% | 68.656,00 |
| 28.10.2025 | 30,76 | 31,83 | 30,32 | 31,17 | 0,96% | 60.081,00 |
| 27.10.2025 | 31,50 | 31,75 | 30,46 | 30,87 | -1,44% | 103.256,00 |
| 24.10.2025 | 31,02 | 32,06 | 30,30 | 31,32 | 1,75% | 80.881,00 |
| 23.10.2025 | 30,87 | 31,60 | 30,54 | 30,78 | -0,29% | 67.369,00 |
| 22.10.2025 | 30,51 | 31,37 | 29,65 | 30,87 | 0,13% | 126.518,00 |
| 21.10.2025 | 33,48 | 33,82 | 30,83 | 30,83 | -8,98% | 122.158,00 |
| 20.10.2025 | 32,61 | 34,69 | 32,61 | 33,87 | 5,32% | 81.541,00 |
| 17.10.2025 | 32,01 | 32,35 | 31,09 | 32,16 | -0,88% | 76.001,00 |
| 16.10.2025 | 34,82 | 34,82 | 32,15 | 32,45 | -6,82% | 90.952,00 |
| 15.10.2025 | 35,56 | 35,95 | 34,17 | 34,82 | -0,94% | 80.501,00 |
| 14.10.2025 | 32,96 | 35,15 | 31,87 | 35,15 | 5,56% | 104.754,00 |
| 13.10.2025 | 32,00 | 34,54 | 32,00 | 33,30 | 5,21% | 96.442,00 |
| 10.10.2025 | 34,46 | 34,48 | 31,65 | 31,65 | -8,26% | 171.238,00 |
| 09.10.2025 | 34,16 | 36,85 | 34,16 | 34,50 | 0,35% | 271.018,00 |
| 08.10.2025 | 31,60 | 34,94 | 30,28 | 34,38 | 9,04% | 311.379,00 |
| 07.10.2025 | 30,89 | 32,86 | 30,30 | 31,53 | 2,37% | 235.310,00 |
| 06.10.2025 | 29,74 | 32,98 | 29,74 | 30,80 | 10,95% | 410.589,00 |
| 02.10.2025 | 27,68 | 28,15 | 26,75 | 27,76 | 0,80% | 88.065,00 |
| 01.10.2025 | 26,10 | 27,63 | 26,00 | 27,54 | 3,92% | 139.968,00 |
| 30.09.2025 | 26,54 | 27,14 | 25,57 | 26,50 | -0,19% | 114.883,00 |
| 29.09.2025 | 25,31 | 26,80 | 25,25 | 26,55 | 5,11% | 82.875,00 |
| 26.09.2025 | 25,02 | 26,09 | 24,54 | 25,26 | 1,69% | 48.589,00 |
| 25.09.2025 | 24,35 | 25,33 | 24,28 | 24,84 | 0,20% | 42.436,00 |
| 24.09.2025 | 25,11 | 25,31 | 23,95 | 24,79 | -0,96% | 51.274,00 |
| 23.09.2025 | 24,84 | 26,14 | 24,64 | 25,03 | 1,21% | 95.507,00 |
| 22.09.2025 | 24,11 | 24,92 | 23,86 | 24,73 | 2,36% | 112.590,00 |
| 19.09.2025 | 24,29 | 25,14 | 24,11 | 24,16 | -0,74% | 94.872,00 |
| 18.09.2025 | 25,47 | 25,47 | 23,70 | 24,34 | -3,98% | 118.963,00 |
| 17.09.2025 | 26,55 | 26,62 | 25,35 | 25,35 | -4,63% | 93.129,00 |
| 16.09.2025 | 27,00 | 27,50 | 26,02 | 26,58 | -2,06% | 200.886,00 |
| 15.09.2025 | 24,00 | 27,83 | 24,00 | 27,14 | 21,49% | 412.321,00 |
| 12.09.2025 | 21,66 | 22,53 | 21,23 | 22,34 | 1,87% | 45.990,00 |
| 11.09.2025 | 21,10 | 22,43 | 21,03 | 21,93 | 4,13% | 63.024,00 |
| 10.09.2025 | 21,11 | 21,50 | 20,83 | 21,06 | -0,02% | 64.020,00 |
| 09.09.2025 | 22,18 | 22,24 | 20,81 | 21,07 | -3,81% | 76.431,00 |
| 08.09.2025 | 23,20 | 23,69 | 21,90 | 21,90 | -5,19% | 76.919,00 |
| 05.09.2025 | 21,90 | 23,91 | 21,90 | 23,10 | 6,26% | 113.808,00 |
| 04.09.2025 | 20,30 | 21,85 | 20,30 | 21,74 | 4,72% | 81.002,00 |
| 03.09.2025 | 20,56 | 21,25 | 20,25 | 20,76 | 1,32% | 75.507,00 |
| 02.09.2025 | 20,35 | 20,66 | 19,83 | 20,49 | -1,16% | 57.580,00 |
| 29.08.2025 | 20,79 | 20,95 | 20,22 | 20,73 | -1,00% | 45.488,00 |
| 28.08.2025 | 20,16 | 20,95 | 20,13 | 20,94 | 4,08% | 54.072,00 |
| 27.08.2025 | 20,13 | 20,55 | 20,12 | 20,12 | -0,89% | 45.959,00 |
| 26.08.2025 | 20,64 | 21,27 | 20,16 | 20,30 | -1,41% | 46.224,00 |
| 25.08.2025 | 20,82 | 21,07 | 20,50 | 20,59 | -1,77% | 49.566,00 |
| 22.08.2025 | 20,56 | 21,73 | 20,50 | 20,96 | 2,75% | 65.843,00 |
| 21.08.2025 | 19,65 | 20,45 | 19,65 | 20,40 | 2,36% | 58.710,00 |
| 20.08.2025 | 20,54 | 20,68 | 19,59 | 19,93 | -3,67% | 78.599,00 |
| 19.08.2025 | 21,79 | 22,21 | 20,55 | 20,69 | -5,40% | 177.266,00 |
| 18.08.2025 | 22,05 | 22,43 | 21,40 | 21,87 | -0,91% | 127.000,00 |
| 15.08.2025 | 22,46 | 22,46 | 21,56 | 22,07 | -0,45% | 51.578,00 |
| 14.08.2025 | 22,18 | 22,56 | 21,65 | 22,17 | -0,58% | 65.124,00 |
| 13.08.2025 | 22,43 | 22,86 | 22,01 | 22,30 | -0,36% | 47.711,00 |
| 12.08.2025 | 21,32 | 22,43 | 21,11 | 22,38 | 6,52% | 82.670,00 |
| 11.08.2025 | 20,98 | 21,69 | 20,25 | 21,01 | 0,00% | 102.747,00 |
| 08.08.2025 | 22,15 | 22,30 | 20,52 | 21,01 | -4,98% | 99.317,00 |
| 07.08.2025 | 26,00 | 26,00 | 21,78 | 22,11 | -13,19% | 183.115,00 |
| 06.08.2025 | 24,58 | 26,13 | 24,23 | 25,47 | 5,33% | 179.125,00 |
| 05.08.2025 | 24,00 | 24,67 | 23,72 | 24,18 | 1,68% | 104.215,00 |
| 04.08.2025 | 23,58 | 24,15 | 22,44 | 23,78 | 1,23% | 159.872,00 |
| 01.08.2025 | 23,60 | 24,10 | 22,50 | 23,49 | -1,96% | 150.770,00 |
| 31.07.2025 | 23,90 | 24,80 | 23,90 | 23,96 | -0,66% | 59.942,00 |