16,365$
0,83%
Echtzeit-Aktienkurs Telus Corp.
Bid:
Ask:
Aktienkurse zur Telus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 16,36 | 16,38 | 15,98 | 16,37 | 0,86% | 2.451.119,00 |
| 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 |
| 04.03.2024 | 17,45 | 17,59 | 17,29 | 17,32 | -1,37% | 2.320.050,00 |
| 01.03.2024 | 17,44 | 17,61 | 17,31 | 17,56 | 0,69% | 1.721.404,00 |
| 29.02.2024 | 17,50 | 17,63 | 17,38 | 17,44 | 0,11% | 1.666.929,00 |
| 28.02.2024 | 17,61 | 17,61 | 17,36 | 17,42 | -1,64% | 1.542.587,00 |
| 27.02.2024 | 17,68 | 17,75 | 17,62 | 17,71 | 0,34% | 956.924,00 |
| 26.02.2024 | 17,98 | 18,00 | 17,55 | 17,65 | -2,00% | 1.854.651,00 |
| 23.02.2024 | 18,05 | 18,16 | 17,89 | 18,01 | -0,22% | 1.600.020,00 |
| 22.02.2024 | 17,94 | 18,09 | 17,92 | 18,05 | 0,67% | 3.346.305,00 |
| 21.02.2024 | 17,91 | 18,01 | 17,75 | 17,93 | 0,22% | 1.245.707,00 |
| 20.02.2024 | 17,69 | 17,98 | 17,68 | 17,89 | 0,79% | 1.628.747,00 |
| 16.02.2024 | 17,53 | 17,89 | 17,53 | 17,75 | 0,85% | 1.625.571,00 |
| 15.02.2024 | 17,30 | 17,72 | 17,30 | 17,60 | 1,85% | 2.448.046,00 |
| 14.02.2024 | 17,18 | 17,31 | 17,12 | 17,28 | 1,17% | 1.603.035,00 |
| 13.02.2024 | 17,39 | 17,45 | 16,90 | 17,08 | -3,06% | 2.253.168,00 |
| 12.02.2024 | 17,53 | 17,72 | 17,38 | 17,62 | 0,34% | 1.895.195,00 |
| 09.02.2024 | 17,51 | 17,98 | 17,23 | 17,56 | 2,93% | 4.987.031,00 |
| 08.02.2024 | 17,42 | 17,42 | 16,94 | 17,06 | -2,29% | 2.696.700,00 |
| 07.02.2024 | 17,41 | 17,50 | 17,30 | 17,46 | 0,34% | 1.967.727,00 |
| 06.02.2024 | 17,29 | 17,49 | 17,17 | 17,40 | 0,75% | 2.911.558,00 |
| 05.02.2024 | 17,54 | 17,60 | 17,25 | 17,27 | -2,48% | 2.330.280,00 |
| 02.02.2024 | 17,98 | 17,99 | 17,47 | 17,71 | -2,26% | 2.370.987,00 |
| 01.02.2024 | 18,00 | 18,16 | 17,87 | 18,12 | 1,23% | 1.818.683,00 |
| 31.01.2024 | 18,13 | 18,21 | 17,79 | 17,90 | -1,16% | 2.511.438,00 |
| 30.01.2024 | 18,17 | 18,24 | 18,07 | 18,11 | -0,82% | 1.427.318,00 |
| 29.01.2024 | 18,13 | 18,35 | 17,92 | 18,26 | 0,77% | 1.559.933,00 |
| 26.01.2024 | 18,21 | 18,30 | 18,09 | 18,12 | -0,17% | 1.360.944,00 |
| 25.01.2024 | 18,20 | 18,33 | 18,12 | 18,15 | 0,28% | 1.734.644,00 |
| 24.01.2024 | 18,47 | 18,55 | 18,05 | 18,10 | -1,36% | 1.757.503,00 |
| 23.01.2024 | 18,30 | 18,37 | 18,11 | 18,35 | 0,82% | 1.871.110,00 |
| 22.01.2024 | 18,37 | 18,37 | 18,17 | 18,20 | -0,71% | 2.615.442,00 |
| 19.01.2024 | 18,28 | 18,38 | 18,13 | 18,33 | 0,49% | 1.809.009,00 |
| 18.01.2024 | 18,18 | 18,27 | 17,99 | 18,24 | 0,33% | 2.174.744,00 |
| 17.01.2024 | 18,20 | 18,25 | 17,99 | 18,18 | -0,98% | 2.301.458,00 |
| 16.01.2024 | 18,05 | 18,40 | 18,05 | 18,36 | 1,32% | 3.068.383,00 |
| 12.01.2024 | 18,17 | 18,38 | 18,11 | 18,12 | 0,33% | 1.371.885,00 |
| 11.01.2024 | 18,30 | 18,39 | 17,97 | 18,06 | -1,15% | 2.078.685,00 |
| 10.01.2024 | 18,11 | 18,29 | 18,08 | 18,27 | 0,94% | 1.264.729,00 |
| 09.01.2024 | 18,11 | 18,11 | 17,86 | 18,10 | -0,17% | 1.493.682,00 |
| 08.01.2024 | 17,93 | 18,24 | 17,91 | 18,13 | 1,17% | 1.848.899,00 |
| 05.01.2024 | 17,79 | 18,02 | 17,71 | 17,92 | 0,34% | 2.264.603,00 |
| 04.01.2024 | 17,68 | 17,92 | 17,45 | 17,86 | -0,22% | 1.954.732,00 |
| 03.01.2024 | 17,82 | 17,98 | 17,69 | 17,90 | -0,06% | 1.793.578,00 |
| 02.01.2024 | 17,69 | 18,02 | 17,67 | 17,91 | 0,67% | 2.193.679,00 |
| 29.12.2023 | 17,78 | 17,94 | 17,67 | 17,79 | -0,22% | 2.426.574,00 |
| 28.12.2023 | 17,71 | 17,86 | 17,66 | 17,83 | 0,62% | 6.442.962,00 |
| 27.12.2023 | 17,60 | 17,73 | 17,57 | 17,72 | -0,06% | 2.515.030,00 |
| 26.12.2023 | 17,54 | 17,74 | 17,43 | 17,73 | 0,97% | 1.088.780,00 |
| 22.12.2023 | 17,75 | 17,88 | 17,51 | 17,56 | -0,57% | 2.169.512,00 |
| 21.12.2023 | 17,61 | 17,80 | 17,58 | 17,66 | 0,74% | 1.688.120,00 |
| 20.12.2023 | 17,76 | 17,88 | 17,53 | 17,53 | -1,57% | 1.785.168,00 |
| 19.12.2023 | 17,86 | 17,96 | 17,78 | 17,81 | 0,39% | 1.737.422,00 |
| 18.12.2023 | 18,05 | 18,11 | 17,69 | 17,74 | -0,95% | 1.773.663,00 |
| 15.12.2023 | 18,33 | 18,44 | 17,88 | 17,91 | -2,50% | 1.812.766,00 |
| 14.12.2023 | 18,60 | 18,68 | 18,29 | 18,37 | -0,60% | 2.214.173,00 |
| 13.12.2023 | 18,06 | 18,52 | 17,99 | 18,48 | 2,10% | 1.702.608,00 |
| 12.12.2023 | 18,19 | 18,23 | 17,95 | 18,10 | -0,60% | 1.387.652,00 |
| 11.12.2023 | 18,47 | 18,49 | 18,13 | 18,21 | -1,35% | 1.497.170,00 |
| 08.12.2023 | 18,70 | 18,70 | 18,38 | 18,46 | -2,59% | 1.554.487,00 |