16,340$
0,62%
Echtzeit-Aktienkurs Telus Corp.
Bid:
Ask:
Aktienkurse zur Telus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 16,18 | 16,39 | 16,17 | 16,34 | 0,62% | 2.466.561,00 |
| 16.10.2024 | 16,23 | 16,28 | 16,15 | 16,24 | 0,62% | 1.545.005,00 |
| 15.10.2024 | 16,10 | 16,26 | 16,08 | 16,14 | 0,06% | 1.971.464,00 |
| 14.10.2024 | 16,23 | 16,23 | 16,11 | 16,13 | -0,37% | 619.548,00 |
| 11.10.2024 | 16,04 | 16,25 | 16,02 | 16,19 | 0,87% | 1.491.065,00 |
| 10.10.2024 | 16,16 | 16,16 | 15,94 | 16,05 | -0,56% | 1.723.366,00 |
| 09.10.2024 | 16,03 | 16,16 | 16,03 | 16,14 | -0,12% | 1.444.024,00 |
| 08.10.2024 | 16,25 | 16,28 | 16,08 | 16,16 | -0,62% | 1.053.227,00 |
| 07.10.2024 | 16,30 | 16,30 | 16,13 | 16,26 | -0,25% | 1.636.551,00 |
| 04.10.2024 | 16,37 | 16,50 | 16,28 | 16,30 | -0,79% | 1.414.945,00 |
| 03.10.2024 | 16,60 | 16,64 | 16,39 | 16,43 | -1,32% | 1.810.298,00 |
| 02.10.2024 | 16,69 | 16,77 | 16,55 | 16,65 | -0,77% | 1.477.502,00 |
| 01.10.2024 | 16,76 | 16,84 | 16,68 | 16,78 | 0,00% | 2.730.154,00 |
| 30.09.2024 | 16,87 | 16,88 | 16,69 | 16,78 | 0,06% | 1.541.385,00 |
| 27.09.2024 | 16,67 | 16,84 | 16,61 | 16,77 | 0,66% | 1.524.121,00 |
| 26.09.2024 | 16,55 | 16,71 | 16,51 | 16,66 | 1,09% | 1.714.709,00 |
| 25.09.2024 | 16,72 | 16,76 | 16,47 | 16,48 | -1,20% | 1.707.942,00 |
| 24.09.2024 | 16,71 | 16,74 | 16,56 | 16,68 | 0,06% | 1.452.910,00 |
| 23.09.2024 | 16,78 | 16,80 | 16,60 | 16,67 | -0,42% | 2.012.425,00 |
| 20.09.2024 | 16,81 | 16,87 | 16,67 | 16,74 | -0,65% | 2.865.354,00 |
| 19.09.2024 | 16,85 | 16,96 | 16,76 | 16,85 | 0,42% | 1.825.720,00 |
| 18.09.2024 | 16,88 | 16,96 | 16,77 | 16,78 | -0,47% | 2.544.166,00 |
| 17.09.2024 | 16,89 | 17,03 | 16,79 | 16,86 | -0,53% | 1.033.708,00 |
| 16.09.2024 | 17,00 | 17,06 | 16,90 | 16,95 | 0,12% | 1.209.968,00 |
| 13.09.2024 | 17,03 | 17,27 | 16,81 | 16,93 | -0,24% | 2.288.719,00 |
| 12.09.2024 | 16,57 | 17,00 | 16,52 | 16,97 | 2,35% | 2.601.230,00 |
| 11.09.2024 | 16,53 | 16,61 | 16,37 | 16,58 | -0,18% | 1.824.014,00 |
| 10.09.2024 | 16,74 | 16,76 | 16,49 | 16,61 | -2,41% | 1.817.706,00 |
| 09.09.2024 | 16,87 | 17,12 | 16,87 | 17,02 | 0,95% | 2.494.317,00 |
| 06.09.2024 | 16,86 | 16,96 | 16,80 | 16,86 | 0,24% | 1.577.827,00 |
| 05.09.2024 | 16,72 | 16,92 | 16,66 | 16,82 | 1,20% | 2.044.533,00 |
| 04.09.2024 | 16,41 | 16,71 | 16,36 | 16,62 | 1,34% | 2.021.273,00 |
| 03.09.2024 | 16,14 | 16,42 | 16,08 | 16,40 | 1,61% | 1.679.909,00 |
| 30.08.2024 | 16,12 | 16,26 | 16,04 | 16,14 | 0,81% | 1.758.449,00 |
| 29.08.2024 | 16,12 | 16,14 | 15,98 | 16,01 | -0,37% | 1.113.873,00 |
| 28.08.2024 | 16,15 | 16,22 | 16,00 | 16,07 | -0,62% | 1.348.410,00 |
| 27.08.2024 | 16,17 | 16,24 | 16,09 | 16,17 | -0,55% | 1.691.495,00 |
| 26.08.2024 | 16,10 | 16,28 | 16,10 | 16,26 | 1,06% | 1.639.737,00 |
| 23.08.2024 | 15,90 | 16,18 | 15,90 | 16,09 | 1,58% | 2.381.385,00 |
| 22.08.2024 | 15,96 | 15,99 | 15,80 | 15,84 | -0,31% | 1.201.880,00 |
| 21.08.2024 | 15,88 | 15,96 | 15,87 | 15,89 | 0,00% | 2.744.145,00 |
| 20.08.2024 | 15,96 | 16,00 | 15,85 | 15,89 | -0,87% | 2.983.089,00 |
| 19.08.2024 | 16,08 | 16,15 | 16,00 | 16,03 | 0,19% | 1.477.497,00 |
| 16.08.2024 | 15,93 | 16,02 | 15,93 | 16,00 | 0,31% | 1.100.908,00 |
| 15.08.2024 | 15,99 | 16,05 | 15,88 | 15,95 | -0,31% | 1.803.314,00 |
| 14.08.2024 | 16,10 | 16,24 | 15,97 | 16,00 | -1,30% | 2.118.217,00 |
| 13.08.2024 | 16,47 | 16,47 | 16,19 | 16,21 | -1,10% | 2.438.535,00 |
| 12.08.2024 | 16,46 | 16,46 | 16,30 | 16,39 | -0,06% | 1.495.680,00 |
| 09.08.2024 | 16,44 | 16,44 | 16,31 | 16,40 | 0,00% | 978.833,00 |
| 08.08.2024 | 16,44 | 16,49 | 16,34 | 16,40 | -0,06% | 2.031.418,00 |
| 07.08.2024 | 16,43 | 16,51 | 16,34 | 16,41 | 0,43% | 1.964.473,00 |
| 06.08.2024 | 16,03 | 16,60 | 15,89 | 16,34 | 0,86% | 2.860.497,00 |
| 05.08.2024 | 16,13 | 16,42 | 15,99 | 16,20 | -2,47% | 2.974.118,00 |
| 02.08.2024 | 16,42 | 16,65 | 16,08 | 16,61 | 1,53% | 4.459.076,00 |
| 01.08.2024 | 16,13 | 16,39 | 16,04 | 16,36 | 1,36% | 2.215.842,00 |
| 31.07.2024 | 16,01 | 16,24 | 16,01 | 16,14 | 0,94% | 1.653.187,00 |
| 30.07.2024 | 15,85 | 16,08 | 15,84 | 15,99 | 0,63% | 1.665.658,00 |
| 29.07.2024 | 15,92 | 15,94 | 15,75 | 15,89 | 0,06% | 1.447.073,00 |
| 26.07.2024 | 15,81 | 15,95 | 15,80 | 15,88 | 0,32% | 2.486.076,00 |
| 25.07.2024 | 15,73 | 15,90 | 15,68 | 15,83 | 0,44% | 1.814.527,00 |
| 24.07.2024 | 15,71 | 15,83 | 15,64 | 15,76 | 0,45% | 1.554.664,00 |
| 23.07.2024 | 15,71 | 15,83 | 15,66 | 15,69 | -0,25% | 1.364.985,00 |
| 22.07.2024 | 15,80 | 15,91 | 15,71 | 15,73 | -0,57% | 1.735.307,00 |
| 19.07.2024 | 15,93 | 15,94 | 15,70 | 15,82 | -0,57% | 1.629.250,00 |
| 18.07.2024 | 15,87 | 16,04 | 15,79 | 15,91 | 0,51% | 1.868.776,00 |
| 17.07.2024 | 15,72 | 15,89 | 15,66 | 15,83 | 0,64% | 1.670.043,00 |
| 16.07.2024 | 15,53 | 15,78 | 15,46 | 15,73 | 1,42% | 1.089.381,00 |
| 15.07.2024 | 15,46 | 15,60 | 15,41 | 15,51 | -0,19% | 1.285.752,00 |
| 12.07.2024 | 15,58 | 15,62 | 15,42 | 15,54 | 0,91% | 1.505.007,00 |
| 11.07.2024 | 15,45 | 15,55 | 15,29 | 15,40 | 0,65% | 2.314.582,00 |
| 10.07.2024 | 15,47 | 15,51 | 15,28 | 15,30 | -0,91% | 1.486.288,00 |
| 09.07.2024 | 15,36 | 15,47 | 15,26 | 15,44 | 0,19% | 1.101.909,00 |
| 08.07.2024 | 15,29 | 15,45 | 15,24 | 15,41 | 0,92% | 1.436.450,00 |
| 05.07.2024 | 15,18 | 15,30 | 15,07 | 15,27 | 1,39% | 1.273.961,00 |
| 03.07.2024 | 14,98 | 15,22 | 14,91 | 15,06 | 1,01% | 1.047.800,00 |
| 02.07.2024 | 15,07 | 15,08 | 14,63 | 14,91 | -1,32% | 3.050.232,00 |
| 01.07.2024 | 15,15 | 15,40 | 15,10 | 15,11 | -0,20% | 953.602,00 |
| 28.06.2024 | 15,25 | 15,25 | 15,12 | 15,14 | -0,26% | 1.234.704,00 |
| 27.06.2024 | 15,19 | 15,22 | 15,10 | 15,18 | -0,07% | 1.504.701,00 |
| 26.06.2024 | 15,47 | 15,47 | 15,12 | 15,19 | -2,19% | 2.713.150,00 |
| 25.06.2024 | 15,82 | 15,87 | 15,47 | 15,53 | -2,02% | 1.632.323,00 |
| 24.06.2024 | 15,86 | 15,97 | 15,74 | 15,85 | 0,57% | 2.091.809,00 |
| 21.06.2024 | 15,81 | 15,81 | 15,66 | 15,76 | 0,19% | 2.189.822,00 |
| 20.06.2024 | 15,51 | 15,75 | 15,44 | 15,73 | 1,03% | 1.831.819,00 |
| 18.06.2024 | 15,64 | 15,64 | 15,50 | 15,57 | -0,38% | 2.212.195,00 |
| 17.06.2024 | 15,70 | 15,75 | 15,60 | 15,63 | -1,08% | 1.419.555,00 |
| 14.06.2024 | 15,76 | 15,83 | 15,52 | 15,80 | -0,13% | 2.031.424,00 |
| 13.06.2024 | 16,06 | 16,08 | 15,69 | 15,82 | -1,68% | 2.527.461,00 |
| 12.06.2024 | 16,25 | 16,36 | 16,08 | 16,09 | 0,12% | 1.670.271,00 |
| 11.06.2024 | 16,05 | 16,10 | 15,89 | 16,07 | -0,12% | 1.729.312,00 |
| 10.06.2024 | 16,19 | 16,25 | 16,04 | 16,09 | -2,84% | 1.855.868,00 |
| 07.06.2024 | 16,61 | 16,67 | 16,52 | 16,56 | -0,90% | 1.693.543,00 |
| 06.06.2024 | 16,63 | 16,79 | 16,60 | 16,71 | 0,30% | 1.349.078,00 |
| 05.06.2024 | 16,65 | 16,74 | 16,52 | 16,66 | -0,18% | 1.652.990,00 |
| 04.06.2024 | 16,41 | 16,73 | 16,35 | 16,69 | 1,52% | 1.796.559,00 |
| 03.06.2024 | 16,46 | 16,54 | 16,30 | 16,44 | -0,06% | 1.732.052,00 |
| 31.05.2024 | 16,21 | 16,47 | 16,19 | 16,45 | 1,98% | 1.916.276,00 |
| 30.05.2024 | 16,08 | 16,25 | 16,00 | 16,13 | 0,81% | 2.546.054,00 |
| 29.05.2024 | 16,18 | 16,18 | 15,93 | 16,00 | -1,84% | 1.512.334,00 |
| 28.05.2024 | 16,45 | 16,50 | 16,20 | 16,30 | 0,12% | 1.960.286,00 |