Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 3,07 | 3,10 | 2,91 | 2,91 | -3,96% | 8.094.780,00 |
| 13.06.2025 | 2,90 | 3,04 | 2,84 | 3,03 | 3,77% | 12.406.573,00 |
| 12.06.2025 | 2,90 | 2,95 | 2,87 | 2,92 | 0,34% | 9.628.953,00 |
| 11.06.2025 | 2,98 | 2,98 | 2,85 | 2,91 | -2,35% | 16.695.457,00 |
| 10.06.2025 | 3,10 | 3,12 | 2,95 | 2,98 | -3,87% | 19.792.122,00 |
| 09.06.2025 | 3,05 | 3,14 | 3,00 | 3,10 | 1,31% | 22.825.565,00 |
| 06.06.2025 | 2,75 | 3,09 | 2,71 | 3,06 | 17,69% | 47.379.328,00 |
| 05.06.2025 | 2,54 | 2,64 | 2,53 | 2,60 | 5,26% | 15.063.491,00 |
| 04.06.2025 | 2,43 | 2,51 | 2,39 | 2,47 | 3,35% | 12.959.056,00 |
| 03.06.2025 | 2,37 | 2,42 | 2,35 | 2,39 | -0,83% | 10.879.828,00 |
| 02.06.2025 | 2,29 | 2,45 | 2,29 | 2,41 | 8,07% | 20.310.047,00 |
| 30.05.2025 | 2,24 | 2,25 | 2,19 | 2,23 | -1,76% | 9.949.545,00 |
| 29.05.2025 | 2,23 | 2,29 | 2,22 | 2,27 | 4,13% | 6.916.414,00 |
| 28.05.2025 | 2,23 | 2,23 | 2,16 | 2,18 | -1,36% | 4.207.472,00 |
| 27.05.2025 | 2,16 | 2,23 | 2,15 | 2,21 | 2,79% | 10.134.749,00 |
| 23.05.2025 | 2,08 | 2,15 | 2,06 | 2,15 | 3,86% | 9.866.098,00 |
| 22.05.2025 | 2,06 | 2,11 | 2,01 | 2,07 | 0,49% | 8.632.120,00 |
| 21.05.2025 | 2,06 | 2,10 | 2,04 | 2,06 | 0,00% | 9.662.099,00 |
| 20.05.2025 | 2,03 | 2,06 | 1,99 | 2,06 | 1,98% | 6.088.792,00 |
| 19.05.2025 | 2,01 | 2,04 | 1,96 | 2,02 | 0,50% | 4.045.973,00 |
| 16.05.2025 | 1,97 | 2,02 | 1,96 | 2,01 | 0,00% | 4.630.810,00 |
| 15.05.2025 | 2,06 | 2,06 | 1,96 | 2,01 | -1,47% | 7.391.539,00 |
| 14.05.2025 | 2,06 | 2,07 | 2,03 | 2,04 | -1,45% | 5.681.683,00 |
| 13.05.2025 | 2,13 | 2,13 | 2,05 | 2,07 | -1,43% | 12.106.184,00 |
| 12.05.2025 | 2,10 | 2,16 | 2,08 | 2,10 | 3,96% | 13.035.998,00 |
| 09.05.2025 | 2,00 | 2,04 | 1,97 | 2,02 | 2,02% | 9.016.928,00 |
| 08.05.2025 | 1,92 | 1,98 | 1,89 | 1,98 | 2,59% | 11.394.420,00 |
| 07.05.2025 | 2,00 | 2,02 | 1,91 | 1,93 | -4,46% | 12.873.983,00 |
| 06.05.2025 | 1,94 | 2,04 | 1,91 | 2,02 | 3,59% | 17.048.517,00 |
| 05.05.2025 | 2,00 | 2,00 | 1,93 | 1,95 | -0,51% | 6.121.584,00 |
| 02.05.2025 | 2,16 | 2,20 | 1,96 | 1,96 | -11,31% | 13.425.113,00 |
| 01.05.2025 | 2,27 | 2,31 | 2,21 | 2,21 | -3,07% | 8.783.863,00 |
| 30.04.2025 | 2,24 | 2,28 | 2,18 | 2,28 | -2,56% | 10.471.358,00 |
| 29.04.2025 | 2,35 | 2,39 | 2,30 | 2,34 | -1,27% | 14.185.433,00 |
| 28.04.2025 | 2,29 | 2,38 | 2,28 | 2,37 | 3,95% | 17.847.971,00 |
| 25.04.2025 | 2,25 | 2,30 | 2,23 | 2,28 | 0,44% | 13.184.319,00 |
| 24.04.2025 | 2,23 | 2,32 | 2,23 | 2,27 | 2,71% | 15.324.779,00 |
| 23.04.2025 | 2,15 | 2,25 | 2,15 | 2,21 | 4,25% | 19.343.174,00 |
| 22.04.2025 | 2,08 | 2,16 | 2,07 | 2,12 | 3,92% | 16.789.245,00 |
| 21.04.2025 | 2,14 | 2,17 | 2,00 | 2,04 | -3,77% | 14.362.283,00 |
| 17.04.2025 | 2,06 | 2,14 | 2,06 | 2,12 | 1,92% | 15.751.022,00 |
| 16.04.2025 | 2,04 | 2,10 | 2,01 | 2,08 | -0,48% | 14.113.389,00 |
| 15.04.2025 | 2,09 | 2,12 | 2,04 | 2,09 | 0,00% | 19.600.972,00 |
| 14.04.2025 | 2,00 | 2,14 | 2,00 | 2,09 | 5,56% | 23.781.263,00 |
| 11.04.2025 | 1,90 | 2,02 | 1,90 | 1,98 | 4,76% | 24.738.924,00 |
| 10.04.2025 | 1,94 | 1,98 | 1,83 | 1,89 | -3,57% | 24.595.173,00 |
| 09.04.2025 | 1,75 | 2,02 | 1,71 | 1,96 | 15,29% | 18.444.876,00 |
| 08.04.2025 | 1,88 | 1,89 | 1,67 | 1,70 | -3,41% | 23.980.200,00 |
| 07.04.2025 | 1,73 | 1,92 | 1,72 | 1,76 | -3,83% | 12.955.859,00 |
| 04.04.2025 | 1,98 | 1,99 | 1,74 | 1,83 | -11,17% | 22.665.702,00 |
| 03.04.2025 | 2,10 | 2,16 | 2,05 | 2,06 | -7,21% | 12.584.436,00 |
| 02.04.2025 | 2,24 | 2,29 | 2,20 | 2,22 | -3,06% | 12.885.491,00 |
| 01.04.2025 | 2,25 | 2,29 | 2,19 | 2,29 | 2,23% | 15.720.309,00 |
| 31.03.2025 | 2,25 | 2,26 | 2,13 | 2,24 | -0,88% | 14.630.751,00 |
| 28.03.2025 | 2,42 | 2,42 | 2,26 | 2,26 | -7,00% | 12.639.698,00 |
| 27.03.2025 | 2,45 | 2,45 | 2,38 | 2,43 | -0,41% | 12.244.331,00 |
| 26.03.2025 | 2,50 | 2,54 | 2,41 | 2,44 | -3,17% | 8.089.562,00 |
| 25.03.2025 | 2,46 | 2,52 | 2,45 | 2,52 | 4,13% | 11.300.488,00 |
| 24.03.2025 | 2,43 | 2,46 | 2,40 | 2,42 | 1,68% | 13.769.793,00 |
| 21.03.2025 | 2,44 | 2,49 | 2,36 | 2,38 | -4,03% | 16.703.337,00 |
| 20.03.2025 | 2,39 | 2,49 | 2,37 | 2,48 | 1,22% | 11.854.440,00 |
| 19.03.2025 | 2,40 | 2,46 | 2,37 | 2,45 | 2,51% | 9.899.188,00 |
| 18.03.2025 | 2,43 | 2,46 | 2,38 | 2,39 | -0,42% | 22.245.255,00 |
| 17.03.2025 | 2,35 | 2,44 | 2,35 | 2,40 | 3,00% | 19.924.677,00 |
| 14.03.2025 | 2,29 | 2,38 | 2,27 | 2,33 | 2,64% | 16.459.849,00 |
| 13.03.2025 | 2,19 | 2,35 | 2,16 | 2,27 | 3,18% | 20.273.651,00 |
| 12.03.2025 | 2,12 | 2,21 | 2,12 | 2,20 | 6,80% | 21.073.978,00 |
| 11.03.2025 | 2,01 | 2,09 | 1,98 | 2,06 | 5,64% | 19.361.746,00 |
| 10.03.2025 | 2,05 | 2,07 | 1,92 | 1,95 | -6,70% | 15.213.205,00 |
| 07.03.2025 | 2,11 | 2,13 | 2,02 | 2,09 | -0,48% | 14.793.876,00 |
| 06.03.2025 | 2,17 | 2,19 | 2,10 | 2,10 | -4,55% | 10.791.777,00 |
| 05.03.2025 | 2,16 | 2,23 | 2,13 | 2,20 | 8,37% | 11.684.075,00 |
| 04.03.2025 | 2,03 | 2,10 | 2,00 | 2,03 | -1,93% | 12.652.629,00 |
| 03.03.2025 | 2,13 | 2,20 | 2,05 | 2,07 | -0,48% | 12.391.475,00 |
| 28.02.2025 | 2,08 | 2,10 | 2,04 | 2,08 | -0,48% | 7.092.824,00 |
| 27.02.2025 | 2,22 | 2,28 | 2,08 | 2,09 | -7,11% | 13.817.932,00 |
| 26.02.2025 | 2,12 | 2,32 | 2,12 | 2,25 | 8,70% | 12.474.567,00 |
| 25.02.2025 | 2,10 | 2,14 | 2,05 | 2,07 | -2,36% | 5.365.739,00 |
| 24.02.2025 | 2,06 | 2,14 | 2,05 | 2,12 | 3,41% | 4.276.315,00 |
| 21.02.2025 | 2,23 | 2,23 | 2,01 | 2,05 | -8,48% | 5.860.029,00 |
| 20.02.2025 | 2,05 | 2,27 | 2,05 | 2,24 | 8,74% | 7.214.301,00 |
| 19.02.2025 | 2,11 | 2,11 | 2,03 | 2,06 | -3,29% | 8.174.651,00 |
| 18.02.2025 | 2,17 | 2,17 | 2,09 | 2,13 | -2,29% | 6.512.720,00 |
| 14.02.2025 | 2,22 | 2,25 | 2,14 | 2,18 | -1,80% | 5.701.116,00 |
| 13.02.2025 | 2,16 | 2,22 | 2,11 | 2,22 | 2,78% | 3.572.038,00 |
| 12.02.2025 | 2,10 | 2,19 | 2,09 | 2,16 | 2,37% | 4.741.191,00 |
| 11.02.2025 | 2,14 | 2,14 | 2,08 | 2,11 | -2,76% | 4.939.327,00 |
| 10.02.2025 | 2,14 | 2,20 | 2,11 | 2,17 | 3,83% | 5.688.748,00 |
| 07.02.2025 | 2,04 | 2,16 | 2,04 | 2,09 | 4,50% | 6.527.986,00 |
| 06.02.2025 | 1,99 | 2,03 | 1,97 | 2,00 | 1,01% | 3.482.391,00 |
| 05.02.2025 | 1,96 | 1,98 | 1,91 | 1,98 | 2,06% | 3.728.569,00 |
| 04.02.2025 | 1,84 | 1,95 | 1,83 | 1,94 | 6,01% | 2.116.048,00 |
| 03.02.2025 | 1,83 | 1,85 | 1,77 | 1,83 | -1,61% | 4.649.099,00 |
| 31.01.2025 | 1,96 | 1,97 | 1,84 | 1,86 | -3,63% | 4.333.542,00 |
| 30.01.2025 | 1,90 | 1,95 | 1,89 | 1,93 | 3,21% | 4.135.666,00 |
| 29.01.2025 | 1,88 | 1,91 | 1,85 | 1,87 | 0,00% | 4.789.937,00 |
| 28.01.2025 | 1,90 | 1,90 | 1,82 | 1,87 | -1,06% | 4.220.978,00 |
| 27.01.2025 | 1,97 | 1,97 | 1,86 | 1,89 | -5,03% | 4.463.634,00 |
| 24.01.2025 | 2,01 | 2,05 | 1,97 | 1,99 | 0,51% | 3.012.768,00 |
| 23.01.2025 | 1,96 | 2,00 | 1,92 | 1,98 | 1,02% | 5.840.623,00 |