15,875$
0,28%
Echtzeit-Aktienkurs Telus Corp
Bid:
Ask:
Aktienkurse zur Telus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.704.349,00 |
| 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% | 1.775.013,00 |
| 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% | 1.473.720,00 |
| 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% | 1.432.643,00 |
| 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% | 2.344.744,00 |
| 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% | 2.072.814,00 |
| 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% | 1.693.545,00 |
| 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% | 2.202.195,00 |
| 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 |
| 24.05.2024 | 16,38 | 16,42 | 16,25 | 16,28 | -0,55% | 1.428.959,00 |
| 23.05.2024 | 16,53 | 16,61 | 16,24 | 16,37 | -1,03% | 1.721.126,00 |
| 22.05.2024 | 16,34 | 16,59 | 16,29 | 16,54 | 0,92% | 1.716.837,00 |
| 21.05.2024 | 16,62 | 16,62 | 16,32 | 16,39 | -0,61% | 1.596.246,00 |
| 20.05.2024 | 16,62 | 16,65 | 16,41 | 16,49 | -0,78% | 955.304,00 |
| 17.05.2024 | 16,52 | 16,66 | 16,42 | 16,62 | 0,97% | 1.912.193,00 |
| 16.05.2024 | 16,61 | 16,62 | 16,39 | 16,46 | -0,30% | 1.637.935,00 |
| 15.05.2024 | 16,61 | 16,71 | 16,48 | 16,51 | 0,43% | 1.395.425,00 |
| 14.05.2024 | 16,33 | 16,46 | 16,29 | 16,44 | 1,04% | 1.520.867,00 |
| 13.05.2024 | 16,20 | 16,32 | 16,08 | 16,27 | 1,06% | 1.992.149,00 |
| 10.05.2024 | 16,39 | 16,43 | 16,09 | 16,10 | -1,89% | 4.331.018,00 |
| 09.05.2024 | 16,44 | 16,60 | 16,20 | 16,41 | 0,06% | 3.094.987,00 |
| 08.05.2024 | 16,36 | 16,54 | 16,30 | 16,40 | -0,18% | 2.142.456,00 |
| 07.05.2024 | 16,51 | 16,55 | 16,38 | 16,43 | -0,18% | 1.224.680,00 |
| 06.05.2024 | 16,49 | 16,59 | 16,42 | 16,46 | 0,49% | 1.692.000,00 |
| 03.05.2024 | 16,53 | 16,59 | 16,34 | 16,38 | 0,06% | 2.414.993,00 |
| 02.05.2024 | 16,36 | 16,38 | 15,98 | 16,37 | 0,86% | 2.132.518,00 |
| 01.05.2024 | 16,05 | 16,36 | 15,97 | 16,23 | 1,00% | 1.982.803,00 |
| 30.04.2024 | 16,02 | 16,13 | 15,97 | 16,07 | -0,37% | 1.405.812,00 |
| 29.04.2024 | 16,16 | 16,27 | 16,05 | 16,13 | 0,37% | 2.476.176,00 |
| 26.04.2024 | 16,12 | 16,14 | 15,98 | 16,07 | -0,19% | 1.544.884,00 |
| 25.04.2024 | 15,90 | 16,13 | 15,85 | 16,10 | 0,12% | 1.841.648,00 |
| 24.04.2024 | 16,23 | 16,24 | 15,88 | 16,08 | -0,80% | 2.381.221,00 |
| 23.04.2024 | 16,10 | 16,24 | 16,09 | 16,21 | 0,87% | 1.798.812,00 |
| 22.04.2024 | 15,99 | 16,09 | 15,91 | 16,07 | 0,94% | 1.549.823,00 |
| 19.04.2024 | 15,77 | 15,97 | 15,77 | 15,92 | 0,89% | 1.818.282,00 |
| 18.04.2024 | 15,83 | 15,88 | 15,67 | 15,78 | 0,13% | 1.482.554,00 |
| 17.04.2024 | 15,75 | 15,90 | 15,63 | 15,76 | 0,51% | 1.936.899,00 |
| 16.04.2024 | 15,66 | 15,75 | 15,35 | 15,68 | -0,44% | 3.863.955,00 |
| 15.04.2024 | 15,95 | 16,06 | 15,52 | 15,75 | -0,63% | 2.866.691,00 |
| 12.04.2024 | 16,14 | 16,15 | 15,76 | 15,85 | -2,04% | 2.140.117,00 |
| 11.04.2024 | 16,17 | 16,28 | 16,01 | 16,18 | -0,12% | 1.642.948,00 |
| 10.04.2024 | 16,19 | 16,21 | 15,98 | 16,20 | -1,34% | 2.597.817,00 |
| 09.04.2024 | 16,27 | 16,53 | 16,21 | 16,42 | 1,17% | 2.672.328,00 |
| 08.04.2024 | 16,08 | 16,26 | 15,95 | 16,23 | 1,31% | 2.484.331,00 |
| 05.04.2024 | 15,87 | 16,16 | 15,82 | 16,02 | 0,38% | 2.707.440,00 |
| 04.04.2024 | 16,08 | 16,18 | 15,95 | 15,96 | -0,25% | 2.054.200,00 |
| 03.04.2024 | 15,92 | 16,22 | 15,90 | 16,00 | 0,38% | 3.739.289,00 |
| 02.04.2024 | 15,83 | 15,96 | 15,62 | 15,94 | 0,31% | 4.539.061,00 |
| 01.04.2024 | 15,96 | 16,01 | 15,56 | 15,89 | -0,75% | 4.477.289,00 |
| 28.03.2024 | 15,93 | 16,14 | 15,88 | 16,01 | 0,63% | 4.002.478,00 |
| 27.03.2024 | 15,80 | 15,98 | 15,70 | 15,91 | 1,34% | 8.962.272,00 |
| 26.03.2024 | 15,91 | 15,95 | 15,70 | 15,70 | -0,57% | 3.974.671,00 |
| 25.03.2024 | 15,93 | 15,97 | 15,69 | 15,79 | -1,25% | 3.010.830,00 |
| 22.03.2024 | 16,58 | 16,58 | 15,93 | 15,99 | -3,15% | 3.534.324,00 |
| 21.03.2024 | 16,64 | 16,78 | 16,49 | 16,51 | -1,08% | 2.543.875,00 |
| 20.03.2024 | 16,45 | 16,70 | 16,38 | 16,69 | 1,27% | 1.746.291,00 |
| 19.03.2024 | 16,39 | 16,62 | 16,32 | 16,48 | -0,24% | 1.409.612,00 |
| 18.03.2024 | 16,59 | 16,59 | 16,38 | 16,52 | -0,24% | 1.800.409,00 |
| 15.03.2024 | 16,48 | 16,64 | 16,34 | 16,56 | 0,36% | 3.355.816,00 |
| 14.03.2024 | 16,88 | 16,90 | 16,35 | 16,50 | -2,54% | 3.180.565,00 |
| 13.03.2024 | 17,14 | 17,22 | 16,85 | 16,93 | -1,17% | 2.266.002,00 |
| 12.03.2024 | 17,29 | 17,39 | 17,04 | 17,13 | -0,98% | 1.839.138,00 |
| 11.03.2024 | 17,31 | 17,38 | 17,11 | 17,30 | -0,06% | 1.384.060,00 |
| 08.03.2024 | 17,38 | 17,50 | 17,20 | 17,31 | -1,98% | 1.665.598,00 |
| 07.03.2024 | 17,65 | 17,77 | 17,52 | 17,66 | 0,91% | 1.480.419,00 |
| 06.03.2024 | 17,28 | 17,54 | 17,28 | 17,50 | 1,92% | 1.442.918,00 |
| 05.03.2024 | 17,36 | 17,37 | 17,09 | 17,17 | -0,87% | 2.445.763,00 |