Echtzeit-Aktienkurs INTELSAT S.A. DL -,01
Bid:
Ask:
Aktienkurse zur INTELSAT S.A. DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2020 | 0,44 | 0,44 | 0,00 | 0,39 | -0,51% | - |
| 15.05.2020 | 0,52 | 0,53 | 0,37 | 0,39 | -20,32% | - |
| 14.05.2020 | 1,05 | 1,05 | 0,00 | 0,49 | -37,79% | - |
| 13.05.2020 | 0,96 | 0,96 | 0,78 | 0,79 | -17,68% | - |
| 12.05.2020 | 1,02 | 1,02 | 0,95 | 0,96 | -6,74% | - |
| 11.05.2020 | 1,05 | 1,05 | 1,02 | 1,03 | -2,84% | - |
| 08.05.2020 | 1,04 | 1,09 | 1,04 | 1,06 | 4,98% | - |
| 07.05.2020 | 1,02 | 1,05 | 1,01 | 1,01 | -1,95% | - |
| 06.05.2020 | 1,06 | 1,06 | 1,03 | 1,03 | -7,24% | - |
| 05.05.2020 | 1,11 | 1,11 | 1,11 | 1,11 | -12,65% | - |
| 29.04.2020 | 1,16 | 1,32 | 1,14 | 1,27 | 12,44% | - |
| 28.04.2020 | 1,16 | 1,16 | 1,09 | 1,13 | 0,00% | - |
| 27.04.2020 | 1,21 | 1,21 | 1,13 | 1,13 | -0,44% | - |
| 24.04.2020 | 1,16 | 1,19 | 1,10 | 1,13 | 1,35% | - |
| 23.04.2020 | 1,09 | 1,17 | 1,08 | 1,12 | 4,69% | - |
| 22.04.2020 | 1,12 | 1,14 | 1,06 | 1,07 | -1,84% | - |
| 21.04.2020 | 1,25 | 1,28 | 1,04 | 1,09 | -13,55% | - |
| 20.04.2020 | 1,31 | 1,33 | 1,25 | 1,26 | -8,06% | - |
| 17.04.2020 | 1,30 | 1,38 | 1,23 | 1,37 | 13,28% | - |
| 16.04.2020 | 1,09 | 1,21 | 1,09 | 1,21 | 18,72% | - |
| 15.04.2020 | 1,07 | 1,18 | 0,90 | 1,02 | -17,14% | - |
| 14.04.2020 | 1,44 | 1,44 | 1,22 | 1,23 | -12,19% | - |
| 13.04.2020 | 1,57 | 1,61 | 1,36 | 1,40 | -10,86% | - |
| 09.04.2020 | 1,77 | 1,83 | 0,00 | 1,57 | -4,86% | - |
| 08.04.2020 | 1,10 | 1,84 | 1,07 | 1,65 | 54,46% | - |
| 07.04.2020 | 1,19 | 1,19 | 1,06 | 1,07 | -1,84% | - |
| 06.04.2020 | 1,13 | 1,39 | 1,06 | 1,09 | 2,36% | - |
| 03.04.2020 | 1,23 | 1,25 | 1,05 | 1,06 | -9,79% | - |
| 02.04.2020 | 1,30 | 1,42 | 1,18 | 1,18 | -9,27% | - |
| 01.04.2020 | 1,46 | 1,46 | 0,00 | 1,30 | -14,24% | - |
| 31.03.2020 | 1,64 | 1,65 | 1,51 | 1,51 | -9,31% | - |
| 30.03.2020 | 1,84 | 1,84 | 1,66 | 1,67 | -5,13% | - |
| 27.03.2020 | 1,83 | 1,83 | 1,65 | 1,76 | -14,18% | - |
| 18.03.2020 | 2,13 | 2,13 | 0,00 | 2,05 | -7,05% | - |
| 17.03.2020 | 2,11 | 2,35 | 0,00 | 2,20 | 10,28% | - |
| 16.03.2020 | 2,01 | 3,96 | 0,00 | 2,00 | -14,93% | - |
| 13.03.2020 | 2,15 | 2,37 | 0,00 | 2,35 | 23,10% | - |
| 12.03.2020 | 2,08 | 2,97 | 1,90 | 1,91 | -15,89% | - |
| 11.03.2020 | 2,55 | 2,55 | 0,00 | 2,27 | -8,11% | - |
| 10.03.2020 | 2,65 | 2,74 | 0,00 | 2,47 | 1,23% | - |
| 09.03.2020 | 0,00 | 2,55 | 0,00 | 2,44 | -15,30% | - |
| 06.03.2020 | 3,12 | 3,12 | 2,79 | 2,88 | -8,87% | - |
| 05.03.2020 | 3,05 | 3,38 | 2,96 | 3,16 | 0,96% | - |
| 04.03.2020 | 3,51 | 3,79 | 3,10 | 3,13 | -10,07% | - |
| 03.03.2020 | 3,62 | 3,71 | 3,41 | 3,48 | -4,14% | - |
| 02.03.2020 | 3,78 | 3,78 | 3,41 | 3,63 | -4,98% | - |
| 28.02.2020 | 3,86 | 4,38 | 3,31 | 3,82 | -8,18% | - |
| 27.02.2020 | 4,10 | 4,31 | 4,05 | 4,16 | -3,60% | - |
| 26.02.2020 | 4,30 | 4,63 | 4,15 | 4,31 | 2,01% | - |
| 25.02.2020 | 4,24 | 4,49 | 4,12 | 4,23 | -7,85% | - |
| 24.02.2020 | 4,29 | 4,91 | 4,25 | 4,59 | 2,00% | - |
| 21.02.2020 | 4,60 | 4,62 | 4,33 | 4,50 | -1,21% | - |
| 20.02.2020 | 4,27 | 4,74 | 4,27 | 4,55 | 12,76% | - |
| 19.02.2020 | 4,10 | 4,23 | 3,82 | 4,04 | 2,28% | - |
| 18.02.2020 | 3,20 | 4,13 | 3,13 | 3,95 | 27,46% | - |
| 14.02.2020 | 3,26 | 3,28 | 2,94 | 3,10 | -2,52% | - |
| 13.02.2020 | 3,29 | 3,35 | 3,13 | 3,18 | -3,05% | - |
| 12.02.2020 | 3,33 | 3,43 | 3,27 | 3,28 | -2,09% | - |
| 11.02.2020 | 3,35 | 3,54 | 3,28 | 3,35 | 0,30% | - |
| 10.02.2020 | 3,55 | 3,65 | 3,27 | 3,34 | -10,83% | - |
| 07.02.2020 | 3,46 | 3,97 | 3,17 | 3,74 | 1,22% | - |
| 06.02.2020 | 3,38 | 6,57 | 2,25 | 3,70 | -6,81% | - |
| 04.02.2020 | 3,59 | 4,38 | 3,58 | 3,97 | 12,16% | - |
| 03.02.2020 | 3,41 | 3,76 | 3,26 | 3,54 | 8,27% | - |
| 31.01.2020 | 3,38 | 3,38 | 3,08 | 3,27 | 5,15% | - |
| 30.01.2020 | 2,86 | 3,37 | 2,76 | 3,11 | -17,97% | - |
| 29.01.2020 | 4,94 | 4,97 | 3,72 | 3,79 | -29,91% | - |
| 28.01.2020 | 6,02 | 6,48 | 4,95 | 5,40 | -8,55% | - |
| 27.01.2020 | 5,71 | 5,99 | 5,69 | 5,91 | -1,50% | - |
| 24.01.2020 | 6,26 | 6,42 | 5,98 | 6,00 | -6,33% | - |
| 23.01.2020 | 6,83 | 6,83 | 6,34 | 6,40 | -5,40% | - |
| 22.01.2020 | 6,66 | 6,92 | 6,60 | 6,77 | 2,34% | - |
| 21.01.2020 | 0,00 | 6,88 | 0,00 | 6,61 | -5,77% | - |
| 17.01.2020 | 7,27 | 7,43 | 7,01 | 7,02 | -3,31% | - |
| 16.01.2020 | 7,08 | 7,27 | 6,97 | 7,26 | 2,69% | - |
| 15.01.2020 | 7,50 | 7,58 | 6,84 | 7,07 | -4,85% | - |
| 14.01.2020 | 7,76 | 7,85 | 7,31 | 7,43 | -5,23% | - |
| 13.01.2020 | 7,74 | 7,87 | 7,43 | 7,84 | 0,77% | - |
| 10.01.2020 | 7,98 | 7,98 | 7,59 | 7,78 | 0,65% | - |
| 09.01.2020 | 7,17 | 7,74 | 7,07 | 7,73 | 6,48% | - |
| 08.01.2020 | 7,17 | 7,34 | 6,70 | 7,26 | -1,02% | - |
| 07.01.2020 | 7,42 | 7,66 | 7,28 | 7,33 | 0,41% | - |
| 06.01.2020 | 7,42 | 7,42 | 7,24 | 7,30 | 0,07% | - |
| 03.01.2020 | 7,30 | 7,43 | 7,22 | 7,30 | -1,62% | - |
| 02.01.2020 | 7,14 | 7,62 | 7,10 | 7,42 | 14,87% | - |
| 18.12.2019 | 6,00 | 6,72 | 5,93 | 6,46 | 8,67% | - |
| 17.12.2019 | 6,15 | 6,17 | 5,89 | 5,94 | -6,38% | - |
| 11.12.2019 | 6,32 | 6,51 | 6,11 | 6,35 | -0,08% | - |
| 10.12.2019 | 6,80 | 6,80 | 6,35 | 6,35 | -5,29% | - |
| 09.12.2019 | 6,35 | 6,97 | 6,35 | 6,71 | 8,76% | - |
| 06.12.2019 | 6,10 | 6,17 | 6,02 | 6,17 | 1,99% | - |
| 05.12.2019 | 6,65 | 6,66 | 6,03 | 6,05 | -9,03% | - |
| 04.12.2019 | 6,33 | 6,74 | 6,26 | 6,65 | 3,26% | - |
| 03.12.2019 | 6,11 | 6,51 | 6,05 | 6,44 | 8,06% | - |
| 02.12.2019 | 6,13 | 6,16 | 5,94 | 5,96 | -47,72% | - |
| 29.11.2019 | 6,31 | 11,39 | 5,50 | 11,39 | 79,51% | - |
| 27.11.2019 | 6,63 | 6,67 | 6,28 | 6,35 | -3,79% | - |
| 26.11.2019 | 6,41 | 6,84 | 6,14 | 6,60 | 2,33% | - |
| 25.11.2019 | 6,95 | 7,03 | 6,38 | 6,45 | -9,35% | - |
| 22.11.2019 | 6,94 | 7,30 | 6,80 | 7,11 | 0,78% | - |