14,955$
-0,30%
Echtzeit-Aktienkurs Telus Corp.
Bid:
Ask:
Aktienkurse zur Telus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 14,98 | 14,98 | 14,91 | 14,96 | -0,30% | 122.203,00 |
| 13.03.2025 | 15,00 | 15,15 | 14,87 | 15,00 | -0,73% | 4.064.714,00 |
| 12.03.2025 | 15,29 | 15,35 | 15,10 | 15,11 | -1,63% | 2.569.610,00 |
| 11.03.2025 | 15,53 | 15,77 | 15,24 | 15,36 | -4,42% | 3.313.348,00 |
| 10.03.2025 | 15,75 | 16,12 | 15,75 | 16,07 | 1,71% | 3.685.161,00 |
| 07.03.2025 | 15,61 | 15,90 | 15,51 | 15,80 | 1,15% | 4.147.563,00 |
| 06.03.2025 | 15,36 | 15,72 | 15,34 | 15,62 | 1,69% | 3.118.850,00 |
| 05.03.2025 | 15,46 | 15,66 | 15,29 | 15,36 | -0,19% | 3.038.214,00 |
| 04.03.2025 | 15,42 | 15,56 | 15,33 | 15,39 | -0,65% | 5.394.479,00 |
| 03.03.2025 | 15,49 | 15,64 | 15,41 | 15,49 | 0,13% | 3.219.094,00 |
| 28.02.2025 | 15,60 | 15,64 | 15,36 | 15,47 | -0,32% | 3.076.230,00 |
| 27.02.2025 | 15,64 | 15,64 | 15,46 | 15,52 | -0,77% | 2.222.731,00 |
| 26.02.2025 | 15,66 | 15,74 | 15,56 | 15,64 | -0,51% | 4.748.732,00 |
| 25.02.2025 | 15,68 | 15,88 | 15,65 | 15,72 | 0,58% | 3.769.845,00 |
| 24.02.2025 | 15,60 | 15,77 | 15,58 | 15,63 | 0,26% | 3.025.972,00 |
| 21.02.2025 | 15,38 | 15,63 | 15,30 | 15,59 | 1,17% | 3.482.083,00 |
| 20.02.2025 | 15,23 | 15,49 | 15,19 | 15,41 | 1,12% | 2.764.156,00 |
| 19.02.2025 | 15,21 | 15,26 | 15,08 | 15,24 | 0,26% | 2.632.641,00 |
| 18.02.2025 | 15,36 | 15,36 | 15,19 | 15,20 | -1,17% | 3.662.648,00 |
| 14.02.2025 | 15,41 | 15,49 | 15,30 | 15,38 | 0,85% | 3.463.820,00 |
| 13.02.2025 | 14,87 | 15,26 | 14,81 | 15,25 | 4,52% | 4.348.663,00 |
| 12.02.2025 | 14,49 | 14,64 | 14,47 | 14,59 | 0,07% | 3.610.333,00 |
| 11.02.2025 | 14,40 | 14,61 | 14,40 | 14,58 | 0,62% | 3.609.334,00 |
| 10.02.2025 | 14,42 | 14,51 | 14,38 | 14,49 | 0,56% | 2.457.783,00 |
| 07.02.2025 | 14,63 | 14,63 | 14,33 | 14,41 | -1,30% | 4.074.941,00 |
| 06.02.2025 | 14,65 | 14,71 | 14,43 | 14,60 | -0,27% | 4.101.246,00 |
| 05.02.2025 | 14,79 | 14,83 | 14,58 | 14,64 | -0,41% | 3.906.521,00 |
| 04.02.2025 | 14,64 | 14,82 | 14,63 | 14,70 | 1,17% | 3.194.575,00 |
| 03.02.2025 | 14,07 | 14,59 | 13,91 | 14,53 | 0,28% | 4.391.842,00 |
| 31.01.2025 | 14,50 | 14,61 | 14,40 | 14,49 | -0,21% | 4.370.268,00 |
| 30.01.2025 | 14,46 | 14,69 | 14,39 | 14,52 | 0,69% | 3.055.786,00 |
| 29.01.2025 | 14,62 | 14,68 | 14,39 | 14,42 | -1,77% | 3.147.478,00 |
| 28.01.2025 | 14,61 | 14,77 | 14,56 | 14,68 | 0,82% | 4.744.552,00 |
| 27.01.2025 | 14,14 | 14,63 | 14,13 | 14,56 | 2,90% | 4.439.632,00 |
| 24.01.2025 | 14,23 | 14,27 | 14,12 | 14,15 | 0,00% | 3.527.260,00 |
| 23.01.2025 | 14,12 | 14,27 | 14,08 | 14,15 | 0,07% | 3.634.082,00 |
| 22.01.2025 | 14,04 | 14,20 | 13,96 | 14,14 | 0,50% | 4.024.897,00 |
| 21.01.2025 | 14,05 | 14,13 | 13,95 | 14,07 | 0,86% | 6.231.033,00 |
| 17.01.2025 | 13,87 | 14,02 | 13,87 | 13,95 | 0,58% | 2.711.216,00 |
| 16.01.2025 | 13,70 | 13,90 | 13,65 | 13,87 | 1,31% | 4.026.355,00 |
| 15.01.2025 | 13,89 | 13,97 | 13,67 | 13,69 | -0,15% | 2.927.560,00 |
| 14.01.2025 | 13,68 | 13,78 | 13,51 | 13,71 | -0,58% | 4.126.118,00 |
| 13.01.2025 | 13,60 | 13,81 | 13,54 | 13,79 | 1,10% | 2.783.677,00 |
| 10.01.2025 | 13,77 | 13,82 | 13,54 | 13,64 | -1,87% | 3.364.243,00 |
| 08.01.2025 | 13,93 | 13,97 | 13,72 | 13,90 | -0,43% | 3.303.469,00 |
| 07.01.2025 | 14,06 | 14,15 | 13,95 | 13,96 | 0,29% | 3.279.684,00 |
| 06.01.2025 | 13,97 | 14,04 | 13,82 | 13,92 | 1,02% | 4.154.605,00 |
| 03.01.2025 | 13,64 | 13,88 | 13,64 | 13,78 | 1,10% | 2.830.058,00 |
| 02.01.2025 | 13,60 | 13,73 | 13,50 | 13,63 | 0,52% | 2.977.345,00 |
| 31.12.2024 | 13,42 | 13,62 | 13,39 | 13,56 | 0,82% | 4.189.111,00 |
| 30.12.2024 | 13,50 | 13,53 | 13,24 | 13,45 | -0,30% | 3.309.992,00 |
| 27.12.2024 | 13,50 | 13,59 | 13,41 | 13,49 | -1,10% | 4.222.137,00 |
| 26.12.2024 | 13,52 | 13,73 | 13,51 | 13,64 | 0,52% | 1.985.101,00 |
| 24.12.2024 | 13,73 | 13,73 | 13,54 | 13,57 | -1,31% | 3.039.247,00 |
| 23.12.2024 | 13,77 | 13,79 | 13,59 | 13,75 | -0,79% | 2.588.618,00 |
| 20.12.2024 | 13,72 | 14,00 | 13,60 | 13,86 | 0,80% | 4.457.355,00 |
| 19.12.2024 | 13,85 | 13,96 | 13,69 | 13,75 | -0,87% | 4.487.088,00 |
| 18.12.2024 | 14,00 | 14,08 | 13,74 | 13,87 | -1,28% | 4.601.661,00 |
| 17.12.2024 | 14,25 | 14,34 | 14,00 | 14,05 | -2,29% | 3.994.812,00 |
| 16.12.2024 | 14,48 | 14,69 | 14,33 | 14,38 | -1,17% | 5.188.925,00 |
| 13.12.2024 | 14,63 | 14,66 | 14,40 | 14,55 | -1,36% | 4.592.461,00 |
| 12.12.2024 | 15,20 | 15,24 | 14,72 | 14,75 | -2,90% | 3.564.426,00 |
| 11.12.2024 | 15,47 | 15,49 | 15,18 | 15,19 | -3,62% | 2.952.077,00 |
| 10.12.2024 | 15,75 | 15,79 | 15,45 | 15,76 | 0,06% | 4.590.524,00 |
| 09.12.2024 | 15,76 | 15,97 | 15,65 | 15,75 | 0,25% | 3.230.729,00 |
| 06.12.2024 | 15,76 | 15,79 | 15,61 | 15,71 | -0,32% | 2.923.053,00 |
| 05.12.2024 | 15,72 | 15,88 | 15,71 | 15,76 | 0,45% | 3.069.050,00 |
| 04.12.2024 | 15,64 | 15,71 | 15,53 | 15,69 | 0,13% | 2.953.184,00 |
| 03.12.2024 | 15,67 | 15,75 | 15,63 | 15,67 | 0,51% | 3.768.138,00 |
| 02.12.2024 | 15,56 | 15,62 | 15,40 | 15,59 | 0,32% | 2.251.415,00 |
| 29.11.2024 | 15,49 | 15,55 | 15,39 | 15,54 | 0,45% | 1.154.687,00 |
| 27.11.2024 | 15,25 | 15,53 | 15,23 | 15,47 | 1,58% | 2.232.682,00 |
| 26.11.2024 | 15,29 | 15,44 | 15,15 | 15,23 | -1,61% | 2.992.196,00 |
| 25.11.2024 | 15,28 | 15,51 | 15,23 | 15,48 | 1,84% | 3.003.692,00 |
| 22.11.2024 | 15,35 | 15,41 | 15,14 | 15,20 | -0,78% | 3.618.265,00 |
| 21.11.2024 | 15,49 | 15,49 | 15,18 | 15,32 | -1,23% | 3.297.256,00 |
| 20.11.2024 | 15,50 | 15,53 | 15,39 | 15,51 | 0,06% | 2.209.084,00 |
| 19.11.2024 | 15,37 | 15,51 | 15,29 | 15,50 | 0,39% | 2.390.507,00 |
| 18.11.2024 | 15,19 | 15,52 | 15,17 | 15,44 | 1,78% | 2.908.340,00 |
| 15.11.2024 | 15,18 | 15,26 | 15,07 | 15,17 | -0,07% | 2.235.210,00 |
| 14.11.2024 | 15,59 | 15,66 | 15,16 | 15,18 | -2,57% | 3.820.176,00 |
| 13.11.2024 | 15,66 | 15,77 | 15,56 | 15,58 | -0,57% | 3.125.060,00 |
| 12.11.2024 | 15,76 | 15,76 | 15,43 | 15,67 | -0,44% | 3.238.210,00 |
| 11.11.2024 | 15,65 | 15,86 | 15,59 | 15,74 | 0,51% | 3.331.324,00 |
| 08.11.2024 | 15,72 | 15,91 | 15,54 | 15,66 | 3,23% | 4.655.139,00 |
| 07.11.2024 | 15,21 | 15,26 | 15,06 | 15,17 | 0,40% | 3.256.892,00 |
| 06.11.2024 | 15,51 | 15,53 | 15,00 | 15,11 | -3,33% | 4.329.850,00 |
| 05.11.2024 | 15,68 | 15,73 | 15,56 | 15,63 | -0,51% | 3.992.945,00 |
| 04.11.2024 | 15,70 | 15,81 | 15,52 | 15,71 | 0,13% | 5.128.746,00 |
| 01.11.2024 | 15,90 | 15,90 | 15,59 | 15,69 | -0,76% | 2.241.982,00 |
| 31.10.2024 | 15,91 | 15,95 | 15,80 | 15,81 | -0,69% | 2.216.689,00 |
| 30.10.2024 | 15,98 | 16,03 | 15,87 | 15,92 | -0,62% | 1.452.685,00 |
| 29.10.2024 | 16,07 | 16,11 | 15,90 | 16,02 | -0,74% | 3.018.503,00 |
| 28.10.2024 | 15,97 | 16,21 | 15,89 | 16,14 | 2,02% | 2.699.310,00 |
| 25.10.2024 | 15,93 | 15,99 | 15,76 | 15,82 | -0,75% | 2.201.377,00 |
| 24.10.2024 | 16,11 | 16,19 | 15,85 | 15,94 | -1,42% | 2.352.442,00 |
| 23.10.2024 | 16,11 | 16,21 | 16,05 | 16,17 | -0,12% | 1.698.379,00 |
| 22.10.2024 | 16,12 | 16,22 | 16,06 | 16,19 | -0,06% | 1.463.716,00 |
| 21.10.2024 | 16,35 | 16,38 | 16,14 | 16,20 | -0,92% | 1.356.951,00 |
| 18.10.2024 | 16,37 | 16,44 | 16,32 | 16,35 | 0,06% | 1.014.953,00 |