52,990$
0,02%
Echtzeit-Aktienkurs Maxar Technologies Inc.
Bid:
Ask:
Aktienkurse zur Maxar Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2023 | 52,98 | 52,99 | 52,98 | 52,99 | 0,02% | 3.111.722,00 |
| 01.05.2023 | 52,70 | 52,99 | 52,69 | 52,98 | 0,49% | 3.052.248,00 |
| 28.04.2023 | 52,71 | 52,72 | 52,68 | 52,72 | 0,04% | 969.639,00 |
| 27.04.2023 | 52,72 | 52,72 | 52,69 | 52,70 | 0,02% | 440.602,00 |
| 26.04.2023 | 52,74 | 52,74 | 52,63 | 52,69 | -0,02% | 1.200.716,00 |
| 25.04.2023 | 52,73 | 52,76 | 52,69 | 52,70 | -0,19% | 848.433,00 |
| 24.04.2023 | 52,71 | 52,80 | 52,69 | 52,80 | 0,23% | 565.574,00 |
| 21.04.2023 | 52,71 | 52,73 | 52,68 | 52,68 | -0,04% | 751.790,00 |
| 20.04.2023 | 52,70 | 52,77 | 52,69 | 52,70 | 0,00% | 1.078.094,00 |
| 19.04.2023 | 52,70 | 52,72 | 52,68 | 52,70 | 0,00% | 1.999.499,00 |
| 18.04.2023 | 52,69 | 52,70 | 52,67 | 52,70 | 0,00% | 1.430.541,00 |
| 17.04.2023 | 52,74 | 52,76 | 52,63 | 52,70 | 2,85% | 3.958.002,00 |
| 14.04.2023 | 51,25 | 51,35 | 51,19 | 51,24 | -0,02% | 1.063.651,00 |
| 13.04.2023 | 51,23 | 51,28 | 51,13 | 51,25 | 0,31% | 416.872,00 |
| 12.04.2023 | 51,28 | 51,32 | 51,05 | 51,09 | -0,12% | 498.684,00 |
| 11.04.2023 | 51,34 | 51,34 | 51,14 | 51,15 | -0,31% | 611.819,00 |
| 10.04.2023 | 51,12 | 51,38 | 51,12 | 51,31 | 0,27% | 724.764,00 |
| 06.04.2023 | 51,20 | 51,34 | 51,12 | 51,17 | -0,21% | 719.812,00 |
| 05.04.2023 | 51,27 | 51,32 | 50,98 | 51,28 | -0,21% | 776.383,00 |
| 04.04.2023 | 51,15 | 51,42 | 51,12 | 51,39 | 0,18% | 702.480,00 |
| 03.04.2023 | 50,99 | 51,39 | 50,93 | 51,30 | 0,47% | 1.699.166,00 |
| 31.03.2023 | 50,94 | 51,18 | 50,87 | 51,06 | 0,24% | 1.337.626,00 |
| 30.03.2023 | 50,91 | 50,95 | 50,69 | 50,94 | 0,18% | 469.397,00 |
| 29.03.2023 | 50,73 | 50,92 | 50,71 | 50,85 | 0,38% | 766.486,00 |
| 28.03.2023 | 50,64 | 50,73 | 50,57 | 50,66 | -0,02% | 807.976,00 |
| 27.03.2023 | 50,76 | 50,82 | 50,51 | 50,67 | 0,00% | 775.318,00 |
| 24.03.2023 | 50,56 | 50,69 | 50,43 | 50,67 | 0,04% | 749.621,00 |
| 23.03.2023 | 50,66 | 50,72 | 50,50 | 50,65 | 0,62% | 704.420,00 |
| 22.03.2023 | 50,76 | 50,76 | 50,33 | 50,34 | -1,00% | 801.029,00 |
| 21.03.2023 | 50,79 | 50,98 | 50,69 | 50,85 | 0,34% | 489.933,00 |
| 20.03.2023 | 50,56 | 50,77 | 50,53 | 50,68 | 0,48% | 590.987,00 |
| 17.03.2023 | 50,71 | 50,86 | 50,38 | 50,44 | -0,86% | 2.405.068,00 |
| 16.03.2023 | 50,70 | 51,09 | 50,65 | 50,88 | 0,12% | 1.029.944,00 |
| 15.03.2023 | 50,52 | 50,97 | 50,52 | 50,82 | -0,02% | 1.200.781,00 |
| 14.03.2023 | 50,90 | 51,00 | 50,77 | 50,83 | 0,71% | 1.138.927,00 |
| 13.03.2023 | 50,40 | 50,90 | 50,32 | 50,47 | -0,84% | 2.046.588,00 |
| 10.03.2023 | 50,96 | 51,00 | 50,55 | 50,90 | -0,10% | 1.536.078,00 |
| 09.03.2023 | 51,11 | 51,16 | 50,91 | 50,95 | -0,29% | 989.264,00 |
| 08.03.2023 | 51,21 | 51,28 | 51,10 | 51,10 | -0,18% | 694.899,00 |
| 07.03.2023 | 51,25 | 51,32 | 51,17 | 51,19 | -0,16% | 1.374.016,00 |
| 06.03.2023 | 51,33 | 51,34 | 51,25 | 51,27 | -0,06% | 720.343,00 |
| 03.03.2023 | 51,36 | 51,36 | 51,24 | 51,30 | 0,10% | 785.225,00 |
| 02.03.2023 | 51,42 | 51,45 | 51,23 | 51,25 | -0,43% | 1.319.440,00 |
| 01.03.2023 | 51,45 | 51,54 | 51,43 | 51,47 | -0,06% | 1.198.599,00 |
| 28.02.2023 | 51,43 | 51,56 | 51,42 | 51,50 | 0,02% | 1.284.554,00 |
| 27.02.2023 | 51,44 | 51,56 | 51,26 | 51,49 | 0,10% | 1.582.864,00 |
| 24.02.2023 | 51,21 | 51,46 | 51,21 | 51,44 | 0,08% | 1.759.341,00 |
| 23.02.2023 | 51,39 | 51,45 | 51,20 | 51,40 | 0,02% | 2.775.749,00 |
| 22.02.2023 | 51,45 | 51,51 | 51,36 | 51,39 | -0,08% | 2.179.919,00 |
| 21.02.2023 | 51,45 | 51,57 | 51,41 | 51,43 | -0,14% | 1.121.874,00 |
| 17.02.2023 | 51,52 | 51,64 | 51,45 | 51,50 | 0,00% | 1.722.608,00 |
| 16.02.2023 | 51,42 | 51,59 | 51,39 | 51,50 | -0,04% | 1.550.331,00 |
| 15.02.2023 | 51,64 | 51,67 | 51,47 | 51,52 | -0,67% | 2.671.790,00 |
| 14.02.2023 | 51,66 | 51,90 | 51,66 | 51,87 | 0,17% | 834.689,00 |
| 13.02.2023 | 51,58 | 51,88 | 51,56 | 51,78 | 0,45% | 972.425,00 |
| 10.02.2023 | 51,42 | 51,71 | 51,41 | 51,55 | 0,12% | 1.125.244,00 |
| 09.02.2023 | 51,71 | 51,74 | 51,46 | 51,49 | -0,37% | 860.666,00 |
| 08.02.2023 | 51,62 | 51,75 | 51,52 | 51,68 | 0,04% | 877.903,00 |
| 07.02.2023 | 51,61 | 51,76 | 51,60 | 51,66 | 0,12% | 932.302,00 |
| 06.02.2023 | 51,54 | 51,68 | 51,54 | 51,60 | -0,02% | 667.217,00 |
| 03.02.2023 | 51,51 | 51,83 | 51,50 | 51,61 | -0,27% | 1.109.809,00 |
| 02.02.2023 | 51,85 | 51,85 | 51,60 | 51,75 | -0,06% | 2.024.240,00 |
| 01.02.2023 | 51,60 | 51,83 | 51,59 | 51,78 | 0,21% | 1.254.753,00 |
| 31.01.2023 | 51,53 | 51,67 | 51,53 | 51,67 | 0,56% | 1.530.671,00 |
| 30.01.2023 | 51,26 | 51,40 | 51,26 | 51,38 | 0,12% | 679.349,00 |
| 27.01.2023 | 51,33 | 51,40 | 51,30 | 51,32 | -0,19% | 509.714,00 |
| 26.01.2023 | 51,33 | 51,43 | 51,21 | 51,42 | 0,31% | 741.383,00 |
| 25.01.2023 | 51,30 | 51,34 | 51,23 | 51,26 | -0,10% | 643.755,00 |
| 24.01.2023 | 51,27 | 51,36 | 51,22 | 51,31 | 0,02% | 804.087,00 |
| 23.01.2023 | 51,22 | 51,43 | 51,22 | 51,30 | -0,02% | 776.825,00 |
| 20.01.2023 | 51,38 | 51,40 | 51,13 | 51,31 | 0,10% | 1.276.461,00 |
| 19.01.2023 | 51,12 | 51,26 | 51,12 | 51,26 | 0,02% | 2.183.732,00 |
| 18.01.2023 | 51,30 | 51,30 | 51,18 | 51,25 | 0,00% | 938.222,00 |
| 17.01.2023 | 51,08 | 51,29 | 51,07 | 51,25 | 0,14% | 1.479.198,00 |
| 13.01.2023 | 51,20 | 51,32 | 51,10 | 51,18 | -0,16% | 2.409.331,00 |
| 12.01.2023 | 51,39 | 51,48 | 51,17 | 51,26 | -0,18% | 1.245.436,00 |
| 11.01.2023 | 50,95 | 51,39 | 50,95 | 51,35 | 0,77% | 1.274.947,00 |
| 10.01.2023 | 50,91 | 51,02 | 50,90 | 50,96 | 0,00% | 2.160.769,00 |
| 09.01.2023 | 51,08 | 51,27 | 50,95 | 50,96 | -0,10% | 1.965.359,00 |
| 06.01.2023 | 51,02 | 51,19 | 50,92 | 51,01 | 0,20% | 1.609.751,00 |
| 05.01.2023 | 50,93 | 51,12 | 50,85 | 50,91 | -0,18% | 2.200.962,00 |
| 04.01.2023 | 51,45 | 51,49 | 50,96 | 51,00 | -0,53% | 2.960.320,00 |
| 03.01.2023 | 51,57 | 51,66 | 51,15 | 51,27 | -0,91% | 3.181.767,00 |
| 30.12.2022 | 51,56 | 51,76 | 51,55 | 51,74 | 0,17% | 668.075,00 |
| 29.12.2022 | 51,55 | 51,68 | 51,52 | 51,65 | 0,35% | 861.727,00 |
| 28.12.2022 | 51,60 | 51,75 | 51,44 | 51,47 | -0,27% | 1.735.868,00 |
| 27.12.2022 | 51,72 | 51,85 | 51,54 | 51,61 | -0,31% | 1.530.924,00 |
| 23.12.2022 | 51,67 | 51,87 | 51,60 | 51,77 | 0,02% | 1.204.906,00 |
| 22.12.2022 | 51,46 | 51,87 | 51,46 | 51,76 | 0,17% | 1.971.408,00 |
| 21.12.2022 | 51,32 | 51,86 | 51,32 | 51,67 | 0,66% | 2.775.759,00 |
| 20.12.2022 | 51,26 | 51,52 | 51,24 | 51,33 | -0,14% | 2.694.971,00 |
| 19.12.2022 | 51,32 | 51,64 | 51,16 | 51,40 | -1,02% | 3.852.093,00 |
| 16.12.2022 | 50,84 | 51,93 | 50,68 | 51,93 | 124,81% | 20.412.706,00 |
| 15.12.2022 | 23,53 | 23,69 | 22,78 | 23,10 | -3,91% | 584.228,00 |
| 14.12.2022 | 24,48 | 24,96 | 23,94 | 24,04 | -1,84% | 420.445,00 |
| 13.12.2022 | 25,22 | 25,77 | 24,39 | 24,49 | 0,49% | 551.988,00 |
| 12.12.2022 | 24,04 | 24,44 | 23,92 | 24,37 | 1,88% | 284.662,00 |
| 09.12.2022 | 24,31 | 24,40 | 23,66 | 23,92 | -2,29% | 356.182,00 |
| 08.12.2022 | 24,43 | 25,12 | 24,20 | 24,48 | 1,45% | 613.129,00 |
| 07.12.2022 | 23,84 | 24,19 | 23,40 | 24,13 | 0,63% | 465.300,00 |