Echtzeit-Aktienkurs Intelsat S.A.
Bid:
Ask:
Aktienkurse zur Intelsat S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2020 | 0,42 | 0,46 | 0,38 | 0,38 | -4,49% | 2.153.879,00 |
| 15.05.2020 | 0,49 | 0,53 | 0,37 | 0,40 | -19,80% | 2.453.865,00 |
| 14.05.2020 | 0,36 | 0,69 | 0,33 | 0,50 | -36,55% | 3.962.559,00 |
| 13.05.2020 | 0,99 | 0,99 | 0,78 | 0,79 | -18,00% | 1.556.675,00 |
| 12.05.2020 | 1,04 | 1,05 | 0,95 | 0,96 | -5,78% | 548.874,00 |
| 11.05.2020 | 1,07 | 1,08 | 1,01 | 1,02 | -3,77% | 536.520,00 |
| 08.05.2020 | 1,04 | 1,09 | 1,02 | 1,06 | 3,92% | 296.679,00 |
| 07.05.2020 | 1,04 | 1,05 | 1,00 | 1,02 | -0,97% | 854.691,00 |
| 06.05.2020 | 1,10 | 1,10 | 1,02 | 1,03 | -6,36% | 561.089,00 |
| 05.05.2020 | 1,17 | 1,17 | 1,09 | 1,10 | -2,65% | 533.985,00 |
| 04.05.2020 | 1,23 | 1,34 | 1,12 | 1,13 | -12,40% | 588.184,00 |
| 01.05.2020 | 1,30 | 1,35 | 1,21 | 1,29 | 3,20% | 432.769,00 |
| 30.04.2020 | 1,30 | 1,54 | 1,25 | 1,25 | -2,34% | 1.361.799,00 |
| 29.04.2020 | 1,17 | 1,32 | 1,14 | 1,28 | 13,27% | 873.761,00 |
| 28.04.2020 | 1,15 | 1,16 | 1,08 | 1,13 | -0,88% | 783.734,00 |
| 27.04.2020 | 1,22 | 1,22 | 1,12 | 1,14 | -0,87% | 729.100,00 |
| 24.04.2020 | 1,15 | 1,19 | 1,09 | 1,15 | 2,68% | 525.209,00 |
| 23.04.2020 | 1,09 | 1,17 | 1,08 | 1,12 | 4,67% | 702.428,00 |
| 22.04.2020 | 1,13 | 1,14 | 1,05 | 1,07 | -1,83% | 711.751,00 |
| 21.04.2020 | 1,24 | 1,24 | 1,04 | 1,09 | -13,49% | 1.690.313,00 |
| 20.04.2020 | 1,30 | 1,33 | 1,23 | 1,26 | -7,35% | 440.839,00 |
| 17.04.2020 | 1,30 | 1,38 | 1,23 | 1,36 | 12,40% | 1.284.403,00 |
| 16.04.2020 | 1,08 | 1,21 | 1,05 | 1,21 | 16,35% | 1.825.090,00 |
| 15.04.2020 | 1,07 | 1,17 | 0,90 | 1,04 | -5,45% | 1.640.991,00 |
| 14.04.2020 | 1,40 | 1,42 | 1,10 | 1,10 | -21,43% | 2.473.982,00 |
| 13.04.2020 | 1,56 | 1,60 | 1,36 | 1,40 | -10,26% | 1.147.615,00 |
| 09.04.2020 | 1,78 | 1,84 | 1,51 | 1,56 | -5,45% | 1.535.708,00 |
| 08.04.2020 | 1,09 | 1,84 | 1,07 | 1,65 | 57,14% | 3.657.039,00 |
| 07.04.2020 | 1,17 | 1,18 | 1,05 | 1,05 | -3,67% | 1.266.690,00 |
| 06.04.2020 | 1,11 | 1,39 | 1,05 | 1,09 | 2,83% | 1.360.251,00 |
| 03.04.2020 | 1,23 | 1,24 | 1,04 | 1,06 | -10,17% | 1.127.881,00 |
| 02.04.2020 | 1,30 | 1,43 | 1,17 | 1,18 | -8,53% | 1.129.722,00 |
| 01.04.2020 | 1,47 | 1,47 | 1,16 | 1,29 | -15,69% | 1.405.179,00 |
| 31.03.2020 | 1,67 | 1,67 | 1,50 | 1,53 | -8,38% | 1.112.372,00 |
| 30.03.2020 | 1,81 | 1,81 | 1,65 | 1,67 | -4,57% | 684.915,00 |
| 27.03.2020 | 1,84 | 1,85 | 1,64 | 1,75 | -8,85% | 1.002.688,00 |
| 26.03.2020 | 2,00 | 2,04 | 1,92 | 1,92 | 0,00% | 731.916,00 |
| 25.03.2020 | 2,10 | 2,18 | 1,91 | 1,92 | -8,57% | 883.517,00 |
| 24.03.2020 | 2,30 | 2,31 | 2,02 | 2,10 | -2,78% | 814.280,00 |
| 23.03.2020 | 2,05 | 2,20 | 1,89 | 2,16 | 4,85% | 1.030.160,00 |
| 20.03.2020 | 1,92 | 2,12 | 1,69 | 2,06 | 13,81% | 2.065.502,00 |
| 19.03.2020 | 1,63 | 1,88 | 1,55 | 1,81 | 11,73% | 851.155,00 |
| 18.03.2020 | 2,01 | 2,13 | 1,51 | 1,62 | -27,03% | 1.034.859,00 |
| 17.03.2020 | 2,11 | 2,35 | 1,98 | 2,22 | 10,45% | 1.005.230,00 |
| 16.03.2020 | 2,00 | 2,31 | 1,81 | 2,01 | -15,19% | 662.421,00 |
| 13.03.2020 | 2,13 | 2,37 | 2,05 | 2,37 | 24,08% | 1.232.480,00 |
| 12.03.2020 | 2,00 | 2,17 | 1,90 | 1,91 | -16,23% | 935.079,00 |
| 11.03.2020 | 2,48 | 2,50 | 2,26 | 2,28 | -10,24% | 619.107,00 |
| 10.03.2020 | 2,59 | 2,74 | 2,44 | 2,54 | 4,53% | 683.966,00 |
| 09.03.2020 | 2,54 | 2,55 | 2,26 | 2,43 | -15,63% | 1.293.984,00 |
| 06.03.2020 | 3,10 | 3,10 | 2,78 | 2,88 | -8,86% | 1.246.037,00 |
| 05.03.2020 | 3,05 | 3,36 | 2,95 | 3,16 | 0,96% | 1.370.990,00 |
| 04.03.2020 | 3,58 | 3,78 | 3,10 | 3,13 | -9,80% | 1.555.001,00 |
| 03.03.2020 | 3,55 | 3,71 | 3,40 | 3,47 | -4,67% | 600.116,00 |
| 02.03.2020 | 3,75 | 3,75 | 3,41 | 3,64 | -5,70% | 1.337.568,00 |
| 28.02.2020 | 3,86 | 4,35 | 3,31 | 3,86 | -4,93% | 2.341.053,00 |
| 27.02.2020 | 4,10 | 4,32 | 4,00 | 4,06 | -6,02% | 1.392.907,00 |
| 26.02.2020 | 4,25 | 4,63 | 4,16 | 4,32 | 2,13% | 609.244,00 |
| 25.02.2020 | 4,63 | 4,70 | 4,13 | 4,23 | -8,44% | 1.144.649,00 |
| 24.02.2020 | 4,30 | 4,91 | 4,20 | 4,62 | 2,67% | 2.926.882,00 |
| 21.02.2020 | 4,55 | 4,63 | 4,30 | 4,50 | -0,88% | 1.870.714,00 |
| 20.02.2020 | 4,33 | 4,76 | 4,26 | 4,54 | 13,22% | 2.920.219,00 |
| 19.02.2020 | 4,05 | 4,24 | 3,82 | 4,01 | 2,82% | 3.193.944,00 |
| 18.02.2020 | 3,16 | 4,13 | 3,12 | 3,90 | 25,81% | 3.899.216,00 |
| 14.02.2020 | 3,20 | 3,22 | 2,91 | 3,10 | -2,21% | 2.493.828,00 |
| 13.02.2020 | 3,31 | 3,33 | 3,13 | 3,17 | -3,65% | 1.402.561,00 |
| 12.02.2020 | 3,30 | 3,43 | 3,26 | 3,29 | -1,79% | 1.429.383,00 |
| 11.02.2020 | 3,26 | 3,55 | 3,25 | 3,35 | 0,00% | 1.184.058,00 |
| 10.02.2020 | 3,60 | 3,65 | 3,27 | 3,35 | -10,67% | 1.613.783,00 |
| 07.02.2020 | 3,50 | 3,97 | 3,16 | 3,75 | 0,27% | 3.359.534,00 |
| 06.02.2020 | 3,37 | 6,00 | 3,23 | 3,74 | 0,54% | 11.817.269,00 |
| 05.02.2020 | 4,00 | 4,16 | 2,61 | 3,72 | -6,30% | 4.749.092,00 |
| 04.02.2020 | 3,56 | 4,38 | 3,56 | 3,97 | 12,15% | 20.206.365,00 |
| 03.02.2020 | 3,39 | 3,77 | 3,25 | 3,54 | 3,81% | 12.633.211,00 |
| 31.01.2020 | 3,31 | 3,64 | 3,07 | 3,41 | 9,65% | 2.213.386,00 |
| 30.01.2020 | 2,88 | 3,43 | 2,72 | 3,11 | -17,72% | 30.347.736,00 |
| 29.01.2020 | 4,95 | 4,96 | 3,72 | 3,78 | -30,39% | 4.091.099,00 |
| 28.01.2020 | 5,93 | 6,47 | 4,82 | 5,43 | -7,81% | 3.069.957,00 |
| 27.01.2020 | 5,84 | 5,99 | 5,60 | 5,89 | -1,83% | 4.087.115,00 |
| 24.01.2020 | 6,32 | 6,44 | 5,97 | 6,00 | -5,81% | 9.148.043,00 |
| 23.01.2020 | 6,75 | 6,77 | 6,33 | 6,37 | -5,91% | 4.003.528,00 |
| 22.01.2020 | 6,60 | 6,92 | 6,56 | 6,77 | 1,65% | 3.361.450,00 |
| 21.01.2020 | 7,06 | 7,07 | 6,60 | 6,66 | -5,26% | 5.314.305,00 |
| 17.01.2020 | 7,30 | 7,32 | 7,00 | 7,03 | -3,30% | 3.809.009,00 |
| 16.01.2020 | 7,08 | 7,27 | 6,95 | 7,27 | 3,41% | 4.522.072,00 |
| 15.01.2020 | 7,50 | 7,61 | 6,83 | 7,03 | -5,26% | 9.738.009,00 |
| 14.01.2020 | 7,78 | 7,86 | 7,30 | 7,42 | -5,24% | 6.898.892,00 |
| 13.01.2020 | 7,80 | 7,87 | 7,41 | 7,83 | 0,64% | 4.619.637,00 |
| 10.01.2020 | 7,82 | 7,97 | 7,58 | 7,78 | 0,65% | 5.298.539,00 |
| 09.01.2020 | 7,20 | 7,75 | 7,05 | 7,73 | 6,92% | 6.312.052,00 |
| 08.01.2020 | 7,28 | 7,34 | 6,70 | 7,23 | -1,50% | 6.991.509,00 |
| 07.01.2020 | 7,35 | 7,66 | 7,28 | 7,34 | -0,14% | 3.794.439,00 |
| 06.01.2020 | 7,26 | 7,42 | 7,22 | 7,35 | 0,68% | 3.629.264,00 |
| 03.01.2020 | 7,27 | 7,44 | 7,21 | 7,30 | -1,62% | 2.802.283,00 |
| 02.01.2020 | 7,16 | 7,62 | 7,09 | 7,42 | 5,55% | 5.380.190,00 |
| 31.12.2019 | 7,11 | 7,33 | 6,99 | 7,03 | -1,68% | 4.058.164,00 |
| 30.12.2019 | 6,91 | 7,28 | 6,84 | 7,15 | 4,08% | 7.806.219,00 |
| 27.12.2019 | 6,76 | 6,99 | 6,76 | 6,87 | 1,33% | 3.926.024,00 |
| 26.12.2019 | 6,75 | 6,84 | 6,72 | 6,78 | 0,59% | 2.001.405,00 |
| 24.12.2019 | 6,80 | 6,89 | 6,68 | 6,74 | -1,03% | 1.709.512,00 |