49,820$
19,99%
Echtzeit-Aktienkurs Loral Space & Communications Inc.
Bid:
Ask:
Aktienkurse zur Loral Space & Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2021 | 44,75 | 44,75 | 41,46 | 41,52 | -7,20% | 598.613,00 |
| 17.11.2021 | 43,09 | 44,86 | 42,68 | 44,74 | 0,97% | 61.911,00 |
| 16.11.2021 | 45,60 | 45,60 | 43,89 | 44,31 | -3,13% | 58.343,00 |
| 15.11.2021 | 47,19 | 47,89 | 45,51 | 45,74 | -3,01% | 65.988,00 |
| 12.11.2021 | 47,69 | 48,36 | 47,01 | 47,16 | -1,09% | 35.013,00 |
| 11.11.2021 | 48,52 | 49,28 | 47,68 | 47,68 | -1,41% | 51.274,00 |
| 10.11.2021 | 49,26 | 50,00 | 48,17 | 48,36 | -2,60% | 47.489,00 |
| 09.11.2021 | 49,50 | 50,39 | 49,29 | 49,65 | 0,85% | 76.530,00 |
| 08.11.2021 | 52,48 | 53,21 | 48,91 | 49,23 | -5,74% | 95.958,00 |
| 05.11.2021 | 55,90 | 56,54 | 51,52 | 52,23 | -5,31% | 116.987,00 |
| 04.11.2021 | 54,05 | 55,22 | 53,24 | 55,16 | 3,12% | 74.041,00 |
| 03.11.2021 | 52,26 | 54,08 | 52,26 | 53,49 | 2,45% | 60.520,00 |
| 02.11.2021 | 52,06 | 52,86 | 51,32 | 52,21 | 0,69% | 47.619,00 |
| 01.11.2021 | 50,13 | 53,27 | 50,13 | 51,85 | 4,07% | 98.369,00 |
| 29.10.2021 | 49,76 | 50,04 | 48,53 | 49,82 | -0,32% | 79.492,00 |
| 28.10.2021 | 48,25 | 50,31 | 48,25 | 49,98 | 3,91% | 57.443,00 |
| 27.10.2021 | 48,64 | 48,73 | 47,06 | 48,10 | -2,08% | 33.267,00 |
| 26.10.2021 | 50,82 | 51,00 | 48,75 | 49,12 | -3,71% | 59.866,00 |
| 25.10.2021 | 49,23 | 51,45 | 48,75 | 51,01 | 4,31% | 96.655,00 |
| 22.10.2021 | 48,49 | 49,00 | 47,35 | 48,90 | 0,06% | 67.292,00 |
| 21.10.2021 | 46,03 | 49,31 | 46,03 | 48,87 | 6,49% | 142.134,00 |
| 20.10.2021 | 44,83 | 45,91 | 44,22 | 45,89 | 2,00% | 240.874,00 |
| 19.10.2021 | 45,42 | 45,63 | 44,45 | 44,99 | -0,27% | 20.326,00 |
| 18.10.2021 | 45,63 | 46,35 | 44,95 | 45,11 | -1,31% | 37.059,00 |
| 15.10.2021 | 46,38 | 46,78 | 45,45 | 45,71 | 0,62% | 53.478,00 |
| 14.10.2021 | 45,34 | 46,83 | 45,05 | 45,43 | 0,71% | 47.635,00 |
| 13.10.2021 | 44,23 | 45,29 | 43,02 | 45,11 | 2,38% | 63.946,00 |
| 12.10.2021 | 43,28 | 44,61 | 42,80 | 44,06 | 1,40% | 33.303,00 |
| 11.10.2021 | 42,83 | 43,78 | 42,56 | 43,45 | 0,49% | 38.684,00 |
| 08.10.2021 | 44,72 | 44,87 | 43,10 | 43,24 | -3,44% | 67.577,00 |
| 07.10.2021 | 44,89 | 45,80 | 44,38 | 44,78 | 0,92% | 92.971,00 |
| 06.10.2021 | 43,19 | 44,91 | 42,40 | 44,37 | 1,21% | 60.437,00 |
| 05.10.2021 | 44,00 | 44,38 | 43,48 | 43,84 | 0,25% | 34.194,00 |
| 04.10.2021 | 43,57 | 44,06 | 43,06 | 43,73 | -0,14% | 104.438,00 |
| 01.10.2021 | 42,55 | 44,00 | 41,53 | 43,79 | 1,81% | 77.410,00 |
| 30.09.2021 | 43,65 | 43,86 | 42,48 | 43,01 | -1,47% | 72.692,00 |
| 29.09.2021 | 43,78 | 44,97 | 42,63 | 43,65 | 0,02% | 38.558,00 |
| 28.09.2021 | 45,00 | 45,00 | 43,43 | 43,64 | -3,81% | 67.104,00 |
| 27.09.2021 | 43,34 | 46,34 | 42,93 | 45,37 | 4,39% | 125.445,00 |
| 24.09.2021 | 39,46 | 43,61 | 38,97 | 43,46 | 8,60% | 176.505,00 |
| 23.09.2021 | 38,33 | 41,15 | 38,33 | 40,02 | 4,22% | 91.476,00 |
| 22.09.2021 | 38,62 | 39,35 | 38,18 | 38,40 | 0,58% | 63.312,00 |
| 21.09.2021 | 38,07 | 39,14 | 37,87 | 38,18 | 1,70% | 80.148,00 |
| 20.09.2021 | 37,95 | 38,40 | 36,82 | 37,54 | -4,23% | 128.264,00 |
| 17.09.2021 | 39,78 | 40,16 | 38,92 | 39,20 | -1,18% | 207.965,00 |
| 16.09.2021 | 39,66 | 40,06 | 38,85 | 39,67 | 0,69% | 55.184,00 |
| 15.09.2021 | 38,47 | 39,86 | 38,26 | 39,40 | 2,26% | 73.650,00 |
| 14.09.2021 | 39,29 | 40,32 | 38,36 | 38,53 | -4,03% | 86.588,00 |
| 13.09.2021 | 40,46 | 41,17 | 39,80 | 40,15 | 0,37% | 51.455,00 |
| 10.09.2021 | 41,38 | 42,18 | 39,61 | 40,00 | -2,44% | 71.834,00 |
| 09.09.2021 | 40,60 | 41,36 | 40,23 | 41,00 | 0,61% | 72.834,00 |
| 08.09.2021 | 42,10 | 42,10 | 40,12 | 40,75 | -3,46% | 50.783,00 |
| 07.09.2021 | 43,00 | 43,95 | 41,45 | 42,21 | -2,18% | 73.491,00 |
| 03.09.2021 | 43,60 | 45,46 | 42,05 | 43,15 | -1,91% | 71.410,00 |
| 02.09.2021 | 43,00 | 45,88 | 42,81 | 43,99 | 3,53% | 83.560,00 |
| 01.09.2021 | 42,35 | 43,35 | 42,22 | 42,49 | 1,14% | 73.761,00 |
| 31.08.2021 | 41,43 | 42,38 | 41,30 | 42,01 | 1,40% | 81.225,00 |
| 30.08.2021 | 40,11 | 41,62 | 39,80 | 41,43 | 4,31% | 73.041,00 |
| 27.08.2021 | 38,22 | 39,86 | 38,22 | 39,72 | 4,50% | 74.812,00 |
| 26.08.2021 | 39,21 | 39,59 | 37,81 | 38,01 | -3,43% | 63.439,00 |
| 25.08.2021 | 39,82 | 40,22 | 39,23 | 39,36 | -1,11% | 51.180,00 |
| 24.08.2021 | 41,43 | 41,44 | 38,45 | 39,80 | -4,03% | 101.589,00 |
| 23.08.2021 | 40,34 | 41,70 | 40,19 | 41,47 | 3,57% | 73.148,00 |
| 20.08.2021 | 39,20 | 40,05 | 39,09 | 40,04 | 1,60% | 82.478,00 |
| 19.08.2021 | 39,35 | 39,58 | 38,77 | 39,41 | -1,50% | 50.423,00 |
| 18.08.2021 | 38,84 | 40,23 | 38,71 | 40,01 | 2,59% | 61.400,00 |
| 17.08.2021 | 40,02 | 40,79 | 38,96 | 39,00 | -3,70% | 136.567,00 |
| 16.08.2021 | 39,48 | 41,00 | 38,90 | 40,50 | 1,02% | 85.638,00 |
| 13.08.2021 | 41,13 | 41,13 | 39,09 | 40,09 | -2,20% | 65.179,00 |
| 12.08.2021 | 38,68 | 42,41 | 38,45 | 40,99 | 6,69% | 235.031,00 |
| 11.08.2021 | 39,26 | 39,26 | 37,20 | 38,42 | -2,39% | 75.877,00 |
| 10.08.2021 | 38,18 | 40,21 | 37,45 | 39,36 | 3,09% | 98.301,00 |
| 09.08.2021 | 36,99 | 38,89 | 35,77 | 38,18 | 4,60% | 166.771,00 |
| 06.08.2021 | 36,38 | 37,47 | 35,96 | 36,50 | 1,14% | 52.306,00 |
| 05.08.2021 | 35,86 | 37,00 | 35,86 | 36,09 | 0,98% | 41.230,00 |
| 04.08.2021 | 35,59 | 36,92 | 35,44 | 35,74 | -0,69% | 86.075,00 |
| 03.08.2021 | 35,65 | 36,27 | 34,42 | 35,99 | 1,10% | 77.392,00 |
| 02.08.2021 | 35,68 | 36,75 | 35,30 | 35,60 | 0,59% | 82.379,00 |
| 30.07.2021 | 35,79 | 36,95 | 35,01 | 35,39 | -1,80% | 45.651,00 |
| 29.07.2021 | 37,02 | 37,17 | 35,66 | 36,04 | -2,01% | 29.915,00 |
| 28.07.2021 | 36,20 | 37,05 | 35,44 | 36,78 | 2,00% | 41.915,00 |
| 27.07.2021 | 35,83 | 36,57 | 34,57 | 36,06 | 1,15% | 68.467,00 |
| 26.07.2021 | 35,57 | 36,71 | 35,11 | 35,65 | 1,25% | 45.282,00 |
| 23.07.2021 | 35,71 | 35,71 | 35,01 | 35,21 | -1,87% | 37.841,00 |
| 22.07.2021 | 35,68 | 36,43 | 34,40 | 35,88 | 0,50% | 66.854,00 |
| 21.07.2021 | 35,23 | 36,40 | 35,09 | 35,70 | 2,26% | 48.903,00 |
| 20.07.2021 | 33,36 | 35,32 | 33,08 | 34,91 | 5,37% | 93.220,00 |
| 19.07.2021 | 32,72 | 33,49 | 32,00 | 33,13 | -1,49% | 68.207,00 |
| 16.07.2021 | 34,90 | 34,99 | 33,57 | 33,63 | -2,75% | 77.930,00 |
| 15.07.2021 | 34,44 | 35,32 | 34,13 | 34,58 | 0,00% | 139.769,00 |
| 14.07.2021 | 37,02 | 37,43 | 34,46 | 34,58 | -6,59% | 124.799,00 |
| 13.07.2021 | 37,47 | 37,79 | 36,64 | 37,02 | -2,40% | 54.969,00 |
| 12.07.2021 | 36,73 | 38,19 | 36,00 | 37,93 | 2,65% | 97.909,00 |
| 09.07.2021 | 36,71 | 37,26 | 36,46 | 36,95 | 1,99% | 29.201,00 |
| 08.07.2021 | 35,88 | 37,32 | 35,06 | 36,23 | -4,66% | 75.927,00 |
| 07.07.2021 | 38,99 | 38,99 | 37,60 | 38,00 | -1,94% | 67.005,00 |
| 06.07.2021 | 39,14 | 39,24 | 38,45 | 38,75 | -1,10% | 53.607,00 |
| 02.07.2021 | 39,70 | 39,96 | 38,43 | 39,18 | -1,19% | 33.883,00 |
| 01.07.2021 | 39,09 | 40,64 | 38,51 | 39,65 | 2,06% | 71.183,00 |
| 30.06.2021 | 38,66 | 39,03 | 38,36 | 38,85 | -0,13% | 37.559,00 |