17,570$
4,58%
Echtzeit-Aktienkurs Telesat Corp
Bid:
Ask:
Aktienkurse zur Telesat Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 28.788,00 |
| 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 | -5,11% | 51.784,00 |
| 20.12.2024 | 16,80 | 18,29 | 16,43 | 17,22 | 2,50% | 81.409,00 |
| 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% | 142.596,00 |
| 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% | 39.257,00 |
| 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% | 119.654,00 |
| 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 | 9,25% | 44.052,00 |
| 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% | 49.853,00 |
| 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 |
| 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% | 108.071,00 |
| 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% | 56.671,00 |
| 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% | 39.120,00 |
| 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% | 50.853,00 |
| 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% | 47.395,00 |
| 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% | 129.121,00 |
| 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% | 50.125,00 |
| 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% | 227.163,00 |
| 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% | 14.286,00 |
| 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% | 19.607,00 |
| 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% | 23.526,00 |
| 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 | 7,89 | 7,98 | 7,86 | 7,98 | -0,87% | 6.346,00 |