27,540$
3,92%
Echtzeit-Aktienkurs Telesat Corp
Bid:
Ask:
Aktienkurse zur Telesat Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2025 | 24,37 | 24,72 | 23,82 | 24,12 | -0,56% | 44.295,00 |
| 29.07.2025 | 25,33 | 25,34 | 23,57 | 24,26 | -4,24% | 97.846,00 |
| 28.07.2025 | 26,18 | 26,50 | 25,19 | 25,33 | -2,95% | 67.952,00 |
| 25.07.2025 | 26,49 | 26,49 | 24,35 | 26,10 | -2,17% | 132.967,00 |
| 24.07.2025 | 28,67 | 29,25 | 26,54 | 26,68 | -7,65% | 137.601,00 |
| 23.07.2025 | 27,14 | 29,91 | 27,14 | 28,89 | 7,12% | 236.666,00 |
| 22.07.2025 | 26,85 | 27,70 | 26,02 | 26,97 | 0,63% | 117.453,00 |
| 21.07.2025 | 27,24 | 28,62 | 26,57 | 26,80 | -0,67% | 157.235,00 |
| 18.07.2025 | 27,07 | 27,43 | 26,00 | 26,98 | 0,26% | 99.296,00 |
| 17.07.2025 | 26,60 | 27,73 | 26,38 | 26,91 | 0,94% | 150.620,00 |
| 16.07.2025 | 26,87 | 26,87 | 25,73 | 26,66 | -0,78% | 103.032,00 |
| 15.07.2025 | 25,32 | 26,95 | 24,72 | 26,87 | 7,03% | 96.370,00 |
| 14.07.2025 | 23,25 | 25,29 | 23,25 | 25,11 | 7,42% | 97.956,00 |
| 11.07.2025 | 24,66 | 24,89 | 23,20 | 23,37 | -6,33% | 146.986,00 |
| 10.07.2025 | 25,00 | 25,65 | 24,51 | 24,95 | 0,04% | 64.519,00 |
| 09.07.2025 | 25,99 | 26,14 | 24,84 | 24,94 | -3,35% | 131.244,00 |
| 08.07.2025 | 26,03 | 27,45 | 25,52 | 25,81 | -0,64% | 165.998,00 |
| 07.07.2025 | 25,96 | 26,14 | 25,26 | 25,97 | -0,50% | 119.627,00 |
| 03.07.2025 | 25,75 | 26,14 | 25,39 | 26,10 | 1,64% | 109.053,00 |
| 02.07.2025 | 25,21 | 26,00 | 24,85 | 25,68 | 2,76% | 208.384,00 |
| 01.07.2025 | 24,43 | 25,75 | 24,11 | 24,99 | 2,25% | 105.009,00 |
| 30.06.2025 | 24,09 | 25,17 | 24,04 | 24,44 | 1,92% | 88.383,00 |
| 27.06.2025 | 24,40 | 25,35 | 23,73 | 23,98 | -2,12% | 161.319,00 |
| 26.06.2025 | 23,63 | 24,64 | 23,63 | 24,50 | 4,03% | 133.643,00 |
| 25.06.2025 | 25,96 | 25,96 | 22,35 | 23,55 | -9,18% | 236.294,00 |
| 24.06.2025 | 25,48 | 26,07 | 24,30 | 25,93 | 3,89% | 228.791,00 |
| 23.06.2025 | 22,82 | 25,38 | 21,86 | 24,96 | 9,00% | 547.474,00 |
| 20.06.2025 | 20,14 | 23,15 | 20,14 | 22,90 | 15,13% | 450.699,00 |
| 18.06.2025 | 18,87 | 21,31 | 18,63 | 19,89 | 5,91% | 242.184,00 |
| 17.06.2025 | 17,74 | 18,99 | 17,28 | 18,78 | 6,28% | 127.026,00 |
| 16.06.2025 | 17,15 | 18,04 | 16,77 | 17,67 | 2,55% | 77.466,00 |
| 13.06.2025 | 17,05 | 17,39 | 17,04 | 17,23 | 0,58% | 24.787,00 |
| 12.06.2025 | 18,00 | 18,00 | 16,86 | 17,13 | -5,52% | 35.359,00 |
| 11.06.2025 | 16,61 | 18,25 | 16,28 | 18,13 | 8,21% | 111.422,00 |
| 10.06.2025 | 16,47 | 16,98 | 16,34 | 16,76 | -0,21% | 48.164,00 |
| 09.06.2025 | 16,07 | 16,99 | 15,90 | 16,79 | 5,33% | 100.335,00 |
| 06.06.2025 | 16,26 | 16,40 | 15,89 | 15,94 | -1,45% | 29.688,00 |
| 05.06.2025 | 16,02 | 16,39 | 15,67 | 16,18 | 1,60% | 54.476,00 |
| 04.06.2025 | 16,16 | 16,49 | 15,83 | 15,92 | -0,66% | 47.997,00 |
| 03.06.2025 | 16,00 | 16,64 | 15,76 | 16,03 | 1,04% | 65.687,00 |
| 02.06.2025 | 16,02 | 16,06 | 15,75 | 15,86 | -1,18% | 96.893,00 |
| 30.05.2025 | 16,11 | 16,53 | 15,97 | 16,05 | -1,62% | 45.145,00 |
| 29.05.2025 | 16,90 | 17,49 | 16,27 | 16,32 | -1,60% | 41.608,00 |
| 28.05.2025 | 16,21 | 17,56 | 16,17 | 16,58 | 2,28% | 105.281,00 |
| 27.05.2025 | 15,65 | 16,52 | 15,65 | 16,21 | 3,45% | 51.933,00 |
| 23.05.2025 | 15,51 | 16,00 | 15,42 | 15,67 | -0,19% | 55.895,00 |
| 22.05.2025 | 15,85 | 16,23 | 15,70 | 15,70 | -1,26% | 29.556,00 |
| 21.05.2025 | 16,59 | 16,68 | 15,54 | 15,90 | -4,04% | 80.174,00 |
| 20.05.2025 | 16,33 | 17,40 | 16,33 | 16,57 | -0,24% | 96.680,00 |
| 19.05.2025 | 16,54 | 16,74 | 15,74 | 16,61 | -1,10% | 36.044,00 |
| 16.05.2025 | 17,05 | 17,38 | 16,71 | 16,80 | -0,62% | 35.640,00 |
| 15.05.2025 | 17,28 | 18,33 | 16,77 | 16,90 | -3,21% | 53.100,00 |
| 14.05.2025 | 17,20 | 18,27 | 17,18 | 17,46 | 1,99% | 54.589,00 |
| 13.05.2025 | 16,86 | 17,52 | 16,86 | 17,12 | 2,27% | 41.525,00 |
| 12.05.2025 | 17,22 | 17,23 | 16,20 | 16,74 | 1,52% | 40.282,00 |
| 09.05.2025 | 15,95 | 17,15 | 15,95 | 16,49 | 4,57% | 50.994,00 |