Telesat Corp. TSAT
NASDAQ · Vereinigte Staaten · Kommunikation
$46,14+0,33 (+0,72 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $46,14 | +0,72 % | $46,73 | $47,30 | $46,05 | 69,70K |
| 2026-09-29 | $45,81 | -3,33 % | $48,08 | $48,30 | $44,96 | 110,10K |
| 2026-09-28 | $47,39 | -1,70 % | $47,62 | $48,72 | $46,60 | 114,70K |
| 2026-09-25 | $48,21 | +0,35 % | $48,92 | $50,03 | $47,93 | 102,00K |
| 2026-09-24 | $48,04 | +1,97 % | $46,40 | $48,75 | $45,49 | 142,30K |
| 2026-09-23 | $47,11 | -3,44 % | $48,78 | $48,78 | $46,10 | 135,90K |
| 2026-09-22 | $48,79 | -5,08 % | $52,05 | $52,35 | $48,38 | 102,20K |
| 2026-09-21 | $51,40 | +5,26 % | $49,94 | $51,99 | $49,79 | 101,10K |
| 2026-09-18 | $48,83 | -5,50 % | $52,12 | $52,17 | $47,98 | 200,00K |
| 2026-09-17 | $51,67 | +5,90 % | $50,52 | $52,56 | $49,75 | 136,30K |
| 2026-09-16 | $48,79 | +0,41 % | $49,70 | $50,30 | $47,42 | 108,20K |
| 2026-09-15 | $48,59 | -1,06 % | $49,42 | $49,93 | $46,92 | 96,60K |
| 2026-09-14 | $49,11 | -1,29 % | $48,15 | $50,28 | $47,17 | 129,80K |
| 2026-09-11 | $49,75 | +5,54 % | $48,23 | $50,06 | $47,98 | 135,60K |
| 2026-09-10 | $47,14 | +1,42 % | $46,41 | $48,22 | $45,21 | 125,20K |
| 2026-09-09 | $46,48 | -1,44 % | $47,16 | $47,45 | $46,22 | 132,70K |
| 2026-09-08 | $47,16 | +5,03 % | $44,91 | $47,87 | $44,90 | 120,70K |
| 2026-09-04 | $44,90 | +1,93 % | $44,59 | $47,21 | $44,58 | 174,60K |
| 2026-09-03 | $44,05 | +1,94 % | $43,86 | $44,93 | $43,40 | 93,10K |
| 2026-09-02 | $43,21 | +0,63 % | $43,56 | $43,98 | $42,28 | 115,80K |
| 2026-09-01 | $42,94 | -1,06 % | $42,81 | $44,10 | $42,42 | 99,90K |
| 2026-08-31 | $43,40 | +1,35 % | $42,94 | $44,00 | $42,54 | 91,70K |
| 2026-08-28 | $42,82 | -6,30 % | $45,07 | $45,99 | $42,70 | 140,50K |
| 2026-08-27 | $45,70 | +9,28 % | $43,44 | $46,56 | $43,10 | 214,00K |
| 2026-08-26 | $41,82 | -1,32 % | $42,31 | $43,53 | $41,74 | 219,30K |
| 2026-08-25 | $42,38 | +0,50 % | $43,32 | $44,57 | $41,75 | 165,40K |
| 2026-08-24 | $42,17 | -4,79 % | $44,21 | $44,21 | $42,00 | 232,40K |
| 2026-08-21 | $44,29 | -0,02 % | $44,87 | $45,66 | $43,45 | 163,00K |
| 2026-08-20 | $44,30 | -3,88 % | $45,33 | $45,92 | $43,05 | 322,30K |
| 2026-08-19 | $46,09 | -2,58 % | $47,61 | $48,20 | $45,11 | 196,60K |
| 2026-08-18 | $47,31 | -6,41 % | $49,30 | $49,59 | $46,81 | 217,40K |
| 2026-08-17 | $50,55 | -0,18 % | $50,58 | $53,51 | $50,30 | 244,70K |
| 2026-08-14 | $50,64 | -3,76 % | $53,53 | $54,10 | $48,71 | 335,60K |
| 2026-08-13 | $52,62 | -14,30 % | $57,35 | $60,24 | $51,74 | 312,50K |
| 2026-08-12 | $61,40 | +3,23 % | $61,00 | $61,54 | $59,72 | 214,60K |
| 2026-08-11 | $59,48 | +4,83 % | $56,83 | $60,00 | $56,74 | 237,20K |
| 2026-08-10 | $56,74 | -3,70 % | $59,29 | $60,78 | $55,69 | 226,30K |
| 2026-08-07 | $58,92 | +8,95 % | $54,91 | $59,03 | $54,12 | 375,60K |
| 2026-08-06 | $54,08 | +5,46 % | $51,28 | $55,74 | $50,26 | 283,10K |
| 2026-08-05 | $51,28 | -6,34 % | $51,90 | $53,84 | $51,03 | 271,20K |
| 2026-08-04 | $54,75 | +36,26 % | $44,00 | $55,52 | $43,12 | 1,33M |
| 2026-08-03 | $40,18 | +7,84 % | $37,19 | $40,29 | $36,40 | 165,90K |
| 2026-07-31 | $37,26 | -0,48 % | $38,26 | $38,55 | $36,91 | 135,60K |
| 2026-07-30 | $37,44 | +8,81 % | $35,50 | $37,79 | $34,91 | 148,20K |
| 2026-07-29 | $34,41 | -6,97 % | $36,88 | $36,88 | $34,14 | 284,10K |
| 2026-07-28 | $36,99 | -2,01 % | $37,06 | $37,20 | $35,61 | 195,20K |
| 2026-07-27 | $37,75 | +0,75 % | $38,05 | $38,69 | $36,20 | 194,00K |
| 2026-07-24 | $37,47 | -4,85 % | $39,28 | $39,28 | $37,30 | 150,80K |
| 2026-07-23 | $39,38 | -0,35 % | $38,75 | $40,28 | $38,58 | 152,80K |
| 2026-07-22 | $39,52 | +1,54 % | $38,92 | $40,31 | $38,67 | 151,60K |
| 2026-07-21 | $38,92 | +5,16 % | $37,71 | $39,71 | $37,32 | 132,90K |
| 2026-07-20 | $37,01 | +1,73 % | $36,06 | $38,59 | $36,06 | 209,80K |
| 2026-07-17 | $36,38 | -2,91 % | $36,34 | $37,84 | $36,19 | 211,00K |
| 2026-07-16 | $37,47 | -1,19 % | $39,24 | $39,24 | $36,54 | 338,50K |
| 2026-07-15 | $37,92 | -2,79 % | $39,10 | $39,74 | $36,35 | 177,40K |
| 2026-07-14 | $39,01 | +3,47 % | $37,90 | $39,86 | $37,77 | 218,70K |
| 2026-07-13 | $37,70 | -8,83 % | $41,31 | $41,50 | $37,28 | 339,80K |
| 2026-07-10 | $41,35 | -2,61 % | $42,17 | $42,84 | $40,40 | 203,60K |
| 2026-07-09 | $42,46 | -5,81 % | $45,37 | $45,37 | $41,33 | 377,90K |
| 2026-07-08 | $45,08 | +2,59 % | $42,98 | $46,99 | $42,98 | 210,20K |
| 2026-07-07 | $43,94 | -5,24 % | $45,58 | $45,58 | $43,62 | 175,20K |
| 2026-07-06 | $46,37 | +0,30 % | $46,30 | $47,87 | $45,85 | 112,10K |
| 2026-07-02 | $46,23 | -1,39 % | $46,58 | $49,15 | $44,89 | 152,00K |
| 2026-07-01 | $46,88 | -7,39 % | $50,09 | $52,00 | $46,73 | 181,10K |
| 2026-06-30 | $50,62 | +10,04 % | $46,00 | $50,70 | $45,56 | 266,50K |
| 2026-06-29 | $46,00 | +9,19 % | $43,62 | $46,42 | $43,40 | 291,00K |
| 2026-06-26 | $42,13 | +0,86 % | $40,80 | $43,13 | $40,80 | 186,40K |
| 2026-06-25 | $41,77 | -1,97 % | $43,21 | $43,54 | $40,92 | 261,10K |
| 2026-06-24 | $42,61 | -2,65 % | $43,77 | $44,55 | $41,99 | 231,60K |
| 2026-06-23 | $43,77 | -1,79 % | $42,83 | $44,66 | $41,75 | 193,60K |
| 2026-06-22 | $44,57 | -2,28 % | $44,92 | $45,31 | $42,75 | 275,60K |
| 2026-06-18 | $45,61 | -3,94 % | $50,24 | $50,24 | $44,80 | 188,20K |
| 2026-06-17 | $47,48 | +5,98 % | $45,20 | $48,90 | $44,40 | 294,80K |
| 2026-06-16 | $44,80 | -7,34 % | $48,83 | $48,83 | $44,39 | 325,40K |
| 2026-06-15 | $48,35 | +3,07 % | $49,02 | $51,78 | $46,08 | 387,50K |
| 2026-06-12 | $46,91 | -6,40 % | $51,00 | $51,00 | $45,09 | 393,80K |
| 2026-06-11 | $50,12 | +14,19 % | $44,78 | $50,31 | $44,37 | 436,40K |
| 2026-06-10 | $43,89 | -1,39 % | $43,66 | $44,95 | $42,95 | 318,40K |
| 2026-06-09 | $44,51 | -0,58 % | $46,35 | $47,76 | $41,08 | 670,10K |
| 2026-06-08 | $44,77 | +0,47 % | $47,20 | $48,25 | $43,54 | 397,90K |
| 2026-06-05 | $44,56 | -18,97 % | $55,98 | $55,98 | $43,89 | 647,10K |
| 2026-06-04 | $54,99 | +17,53 % | $47,31 | $55,10 | $46,73 | 728,00K |
| 2026-06-03 | $46,79 | -6,68 % | $49,39 | $49,54 | $44,70 | 395,00K |
| 2026-06-02 | $50,14 | +0,87 % | $49,65 | $52,32 | $49,44 | 152,40K |
| 2026-06-01 | $49,71 | -8,30 % | $52,83 | $53,50 | $49,44 | 230,60K |
| 2026-05-29 | $54,21 | -7,35 % | $58,68 | $58,68 | $52,89 | 139,60K |
| 2026-05-28 | $58,51 | +2,04 % | $57,01 | $59,12 | $55,31 | 115,40K |
| 2026-05-27 | $57,34 | -0,80 % | $58,68 | $59,09 | $56,82 | 352,80K |
| 2026-05-26 | $57,80 | +8,04 % | $55,36 | $59,00 | $54,66 | 349,30K |
| 2026-05-22 | $53,50 | +2,57 % | $52,82 | $55,00 | $52,53 | 162,60K |