23,490$
-1,96%
Echtzeit-Aktienkurs Telesat Corp
Bid:
Ask:
Aktienkurse zur Telesat Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 15,73 | 16,30 | 15,36 | 15,77 | 2,87% | 39.317,00 |
| 07.05.2025 | 15,80 | 16,73 | 14,77 | 15,33 | -4,07% | 160.615,00 |
| 06.05.2025 | 16,50 | 17,32 | 15,80 | 15,98 | -0,12% | 127.384,00 |
| 05.05.2025 | 16,75 | 16,75 | 15,71 | 16,00 | -4,65% | 45.199,00 |
| 02.05.2025 | 16,12 | 17,72 | 16,12 | 16,78 | 4,61% | 73.851,00 |
| 01.05.2025 | 15,46 | 16,21 | 15,42 | 16,04 | 3,68% | 69.331,00 |
| 30.04.2025 | 15,80 | 15,93 | 15,03 | 15,47 | -2,09% | 38.985,00 |
| 29.04.2025 | 15,76 | 16,17 | 15,42 | 15,80 | -1,62% | 70.482,00 |
| 28.04.2025 | 15,48 | 16,18 | 15,48 | 16,06 | 4,29% | 71.736,00 |
| 25.04.2025 | 15,60 | 15,73 | 14,83 | 15,40 | -1,97% | 265.426,00 |
| 24.04.2025 | 16,12 | 16,55 | 15,60 | 15,71 | -2,54% | 80.495,00 |
| 23.04.2025 | 16,32 | 17,02 | 15,93 | 16,12 | 1,90% | 50.675,00 |
| 22.04.2025 | 15,88 | 16,45 | 15,55 | 15,82 | 2,06% | 47.271,00 |
| 21.04.2025 | 16,70 | 16,94 | 15,27 | 15,50 | -8,53% | 58.955,00 |
| 17.04.2025 | 17,85 | 17,85 | 16,49 | 16,95 | -2,05% | 59.006,00 |
| 16.04.2025 | 17,62 | 18,29 | 17,10 | 17,30 | -2,81% | 107.894,00 |
| 15.04.2025 | 17,05 | 18,00 | 17,05 | 17,80 | 3,58% | 44.167,00 |
| 14.04.2025 | 17,91 | 18,31 | 16,76 | 17,19 | -1,07% | 56.215,00 |
| 11.04.2025 | 17,65 | 17,98 | 17,00 | 17,37 | -1,31% | 91.608,00 |
| 10.04.2025 | 17,82 | 18,59 | 17,13 | 17,60 | -3,98% | 44.914,00 |
| 09.04.2025 | 16,87 | 18,54 | 16,43 | 18,33 | 8,14% | 199.061,00 |
| 08.04.2025 | 18,33 | 18,63 | 16,78 | 16,95 | -2,31% | 122.530,00 |
| 07.04.2025 | 15,70 | 17,94 | 15,49 | 17,35 | 4,71% | 162.201,00 |
| 04.04.2025 | 16,81 | 17,17 | 15,86 | 16,57 | -6,07% | 143.680,00 |
| 03.04.2025 | 16,85 | 17,94 | 16,60 | 17,64 | -2,27% | 126.045,00 |
| 02.04.2025 | 18,02 | 18,48 | 17,35 | 18,05 | 1,18% | 47.257,00 |
| 01.04.2025 | 19,16 | 19,57 | 17,84 | 17,84 | -3,83% | 83.493,00 |
| 31.03.2025 | 18,65 | 19,38 | 18,23 | 18,55 | -2,78% | 81.352,00 |
| 28.03.2025 | 20,44 | 20,44 | 18,74 | 19,08 | -7,29% | 116.397,00 |
| 27.03.2025 | 18,88 | 21,50 | 17,81 | 20,58 | -0,05% | 154.902,00 |
| 26.03.2025 | 21,16 | 21,55 | 20,05 | 20,59 | -2,97% | 48.788,00 |
| 25.03.2025 | 21,81 | 21,90 | 20,62 | 21,22 | -1,67% | 42.632,00 |
| 24.03.2025 | 21,27 | 22,59 | 21,27 | 21,58 | 2,76% | 73.906,00 |
| 21.03.2025 | 22,50 | 22,50 | 20,87 | 21,00 | -2,51% | 34.594,00 |
| 20.03.2025 | 21,53 | 22,49 | 20,60 | 21,54 | -2,49% | 68.486,00 |
| 19.03.2025 | 22,87 | 23,24 | 21,62 | 22,09 | -3,75% | 91.278,00 |
| 18.03.2025 | 22,83 | 23,65 | 21,79 | 22,95 | -1,96% | 89.072,00 |
| 17.03.2025 | 25,25 | 25,25 | 22,50 | 23,41 | -7,01% | 212.263,00 |
| 14.03.2025 | 21,82 | 25,38 | 21,82 | 25,18 | 17,70% | 277.289,00 |
| 13.03.2025 | 21,28 | 22,26 | 20,65 | 21,39 | 0,90% | 47.886,00 |
| 12.03.2025 | 22,24 | 23,90 | 20,90 | 21,20 | -3,11% | 122.081,00 |
| 11.03.2025 | 17,55 | 22,03 | 17,35 | 21,88 | 27,14% | 448.610,00 |