Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 2,26 | 2,33 | 2,21 | 2,23 | -1,76% | 2.708.221,00 |
| 01.11.2024 | 2,19 | 2,33 | 2,17 | 2,27 | 1,79% | 3.456.527,00 |
| 31.10.2024 | 2,28 | 2,30 | 2,19 | 2,23 | -3,88% | 3.929.874,00 |
| 30.10.2024 | 2,35 | 2,38 | 2,29 | 2,32 | -2,11% | 2.739.548,00 |
| 29.10.2024 | 2,30 | 2,39 | 2,28 | 2,37 | 2,60% | 3.495.125,00 |
| 28.10.2024 | 2,35 | 2,35 | 2,28 | 2,31 | 0,00% | 2.442.688,00 |
| 25.10.2024 | 2,34 | 2,38 | 2,30 | 2,31 | -1,70% | 2.969.851,00 |
| 24.10.2024 | 2,30 | 2,37 | 2,28 | 2,35 | 3,07% | 4.232.666,00 |
| 23.10.2024 | 2,31 | 2,34 | 2,24 | 2,28 | -2,56% | 4.481.647,00 |
| 22.10.2024 | 2,41 | 2,42 | 2,31 | 2,34 | -2,09% | 3.423.218,00 |
| 21.10.2024 | 2,47 | 2,47 | 2,35 | 2,39 | 0,00% | 3.537.325,00 |
| 18.10.2024 | 2,44 | 2,46 | 2,39 | 2,39 | 0,84% | 2.640.247,00 |
| 17.10.2024 | 2,41 | 2,41 | 2,35 | 2,37 | -1,66% | 2.048.405,00 |
| 16.10.2024 | 2,42 | 2,48 | 2,39 | 2,41 | 0,84% | 2.608.781,00 |
| 15.10.2024 | 2,45 | 2,47 | 2,34 | 2,39 | -2,45% | 3.271.590,00 |
| 14.10.2024 | 2,49 | 2,51 | 2,42 | 2,45 | -2,78% | 1.757.830,00 |
| 11.10.2024 | 2,53 | 2,59 | 2,52 | 2,52 | 0,40% | 4.018.496,00 |
| 10.10.2024 | 2,49 | 2,57 | 2,45 | 2,51 | 1,21% | 4.676.891,00 |
| 09.10.2024 | 2,49 | 2,51 | 2,44 | 2,48 | -1,20% | 2.916.250,00 |
| 08.10.2024 | 2,57 | 2,57 | 2,47 | 2,51 | -5,28% | 3.073.214,00 |
| 07.10.2024 | 2,63 | 2,67 | 2,59 | 2,65 | 0,38% | 2.946.573,00 |
| 04.10.2024 | 2,54 | 2,65 | 2,54 | 2,64 | 3,94% | 3.227.700,00 |
| 03.10.2024 | 2,54 | 2,56 | 2,51 | 2,54 | -2,68% | 2.462.711,00 |
| 02.10.2024 | 2,60 | 2,67 | 2,59 | 2,61 | 1,16% | 2.278.418,00 |
| 01.10.2024 | 2,52 | 2,60 | 2,52 | 2,58 | 2,38% | 2.842.522,00 |
| 30.09.2024 | 2,55 | 2,57 | 2,49 | 2,52 | -3,08% | 3.628.916,00 |
| 27.09.2024 | 2,61 | 2,65 | 2,57 | 2,60 | -1,14% | 3.373.288,00 |
| 26.09.2024 | 2,50 | 2,64 | 2,50 | 2,63 | 8,68% | 5.429.115,00 |
| 25.09.2024 | 2,45 | 2,46 | 2,41 | 2,42 | -1,63% | 2.897.145,00 |
| 24.09.2024 | 2,37 | 2,50 | 2,36 | 2,46 | 8,37% | 5.282.922,00 |
| 23.09.2024 | 2,30 | 2,35 | 2,26 | 2,27 | 0,44% | 2.497.055,00 |
| 20.09.2024 | 2,24 | 2,30 | 2,18 | 2,26 | 0,89% | 7.264.722,00 |
| 19.09.2024 | 2,23 | 2,24 | 2,16 | 2,24 | 5,66% | 3.365.566,00 |
| 18.09.2024 | 2,15 | 2,23 | 2,09 | 2,12 | -0,47% | 4.491.278,00 |
| 17.09.2024 | 2,13 | 2,17 | 2,11 | 2,13 | 0,47% | 2.155.304,00 |
| 16.09.2024 | 2,11 | 2,16 | 2,07 | 2,12 | 1,44% | 2.673.145,00 |
| 13.09.2024 | 2,09 | 2,11 | 2,05 | 2,09 | 1,95% | 1.661.044,00 |
| 12.09.2024 | 1,98 | 2,07 | 1,98 | 2,05 | 4,59% | 3.039.654,00 |
| 11.09.2024 | 1,92 | 2,00 | 1,89 | 1,96 | 1,55% | 3.171.085,00 |
| 10.09.2024 | 1,96 | 1,96 | 1,89 | 1,93 | -0,52% | 2.042.043,00 |
| 09.09.2024 | 1,93 | 1,98 | 1,90 | 1,94 | 2,65% | 1.605.313,00 |
| 06.09.2024 | 1,98 | 2,00 | 1,88 | 1,89 | -4,55% | 3.846.147,00 |
| 05.09.2024 | 2,02 | 2,05 | 1,98 | 1,98 | -0,50% | 1.634.358,00 |
| 04.09.2024 | 2,01 | 2,08 | 1,99 | 1,99 | 0,00% | 1.384.507,00 |
| 03.09.2024 | 2,18 | 2,20 | 1,98 | 1,99 | -11,95% | 4.102.022,00 |
| 30.08.2024 | 2,21 | 2,28 | 2,18 | 2,26 | 2,73% | 1.830.687,00 |
| 29.08.2024 | 2,18 | 2,25 | 2,18 | 2,20 | 1,85% | 1.825.678,00 |
| 28.08.2024 | 2,24 | 2,25 | 2,15 | 2,16 | -5,26% | 2.004.060,00 |
| 27.08.2024 | 2,25 | 2,30 | 2,23 | 2,28 | 0,00% | 984.589,00 |
| 26.08.2024 | 2,30 | 2,33 | 2,27 | 2,28 | -0,44% | 1.456.095,00 |
| 23.08.2024 | 2,27 | 2,30 | 2,22 | 2,29 | 3,62% | 2.173.670,00 |
| 22.08.2024 | 2,24 | 2,24 | 2,18 | 2,21 | -3,07% | 2.432.359,00 |
| 21.08.2024 | 2,24 | 2,29 | 2,20 | 2,28 | 2,24% | 1.909.191,00 |
| 20.08.2024 | 2,28 | 2,30 | 2,20 | 2,23 | -2,19% | 2.161.340,00 |
| 19.08.2024 | 2,33 | 2,34 | 2,23 | 2,28 | -1,72% | 3.012.249,00 |
| 16.08.2024 | 2,18 | 2,32 | 2,16 | 2,32 | 3,57% | 15.459.609,00 |
| 15.08.2024 | 2,13 | 2,24 | 2,11 | 2,24 | 7,18% | 3.817.782,00 |
| 14.08.2024 | 2,09 | 2,13 | 2,03 | 2,09 | 0,48% | 1.757.293,00 |
| 13.08.2024 | 2,06 | 2,09 | 2,04 | 2,08 | 0,97% | 1.765.168,00 |
| 12.08.2024 | 2,04 | 2,08 | 2,03 | 2,06 | 2,49% | 1.877.199,00 |
| 09.08.2024 | 2,00 | 2,04 | 1,98 | 2,01 | 3,08% | 2.008.807,00 |
| 08.08.2024 | 1,90 | 1,97 | 1,89 | 1,95 | 3,17% | 1.785.156,00 |
| 07.08.2024 | 2,06 | 2,07 | 1,87 | 1,89 | -7,35% | 2.527.746,00 |
| 06.08.2024 | 1,96 | 2,06 | 1,96 | 2,04 | 5,70% | 1.947.122,00 |
| 05.08.2024 | 1,94 | 2,01 | 1,81 | 1,93 | -5,85% | 2.507.663,00 |
| 02.08.2024 | 2,09 | 2,12 | 2,00 | 2,05 | -2,84% | 2.533.162,00 |
| 01.08.2024 | 2,23 | 2,29 | 2,06 | 2,11 | -3,65% | 3.113.453,00 |
| 31.07.2024 | 2,10 | 2,24 | 2,10 | 2,19 | 6,31% | 4.382.110,00 |
| 30.07.2024 | 2,16 | 2,21 | 2,06 | 2,06 | -4,19% | 2.343.935,00 |
| 29.07.2024 | 2,15 | 2,19 | 2,12 | 2,15 | 0,00% | 2.156.535,00 |
| 26.07.2024 | 2,16 | 2,19 | 2,13 | 2,15 | 0,00% | 1.612.577,00 |
| 25.07.2024 | 2,08 | 2,18 | 2,03 | 2,15 | 2,87% | 3.971.576,00 |
| 24.07.2024 | 2,24 | 2,25 | 2,09 | 2,09 | -6,28% | 3.178.098,00 |
| 23.07.2024 | 2,23 | 2,26 | 2,19 | 2,23 | 0,00% | 1.448.095,00 |
| 22.07.2024 | 2,19 | 2,28 | 2,17 | 2,23 | 0,90% | 3.054.480,00 |
| 19.07.2024 | 2,16 | 2,23 | 2,16 | 2,21 | -0,45% | 2.102.043,00 |
| 18.07.2024 | 2,28 | 2,28 | 2,14 | 2,22 | -3,06% | 4.045.299,00 |
| 17.07.2024 | 2,39 | 2,40 | 2,28 | 2,29 | -4,18% | 2.791.970,00 |
| 16.07.2024 | 2,37 | 2,39 | 2,29 | 2,39 | 1,27% | 3.842.315,00 |
| 15.07.2024 | 2,50 | 2,50 | 2,35 | 2,36 | -6,35% | 3.513.076,00 |
| 12.07.2024 | 2,49 | 2,56 | 2,47 | 2,52 | 1,20% | 3.298.852,00 |
| 11.07.2024 | 2,57 | 2,61 | 2,45 | 2,49 | -2,35% | 2.524.182,00 |
| 10.07.2024 | 2,51 | 2,57 | 2,49 | 2,55 | 1,59% | 2.618.609,00 |
| 09.07.2024 | 2,57 | 2,59 | 2,47 | 2,51 | -1,95% | 1.875.345,00 |
| 08.07.2024 | 2,62 | 2,64 | 2,53 | 2,56 | -3,40% | 1.788.942,00 |
| 05.07.2024 | 2,56 | 2,67 | 2,56 | 2,65 | 5,16% | 3.361.515,00 |
| 03.07.2024 | 2,48 | 2,58 | 2,48 | 2,52 | 2,86% | 1.532.185,00 |
| 02.07.2024 | 2,44 | 2,47 | 2,39 | 2,45 | 0,00% | 1.725.092,00 |
| 01.07.2024 | 2,48 | 2,51 | 2,44 | 2,45 | 0,00% | 969.317,00 |
| 28.06.2024 | 2,46 | 2,54 | 2,43 | 2,45 | 0,41% | 1.709.068,00 |
| 27.06.2024 | 2,49 | 2,50 | 2,43 | 2,44 | -1,61% | 1.227.434,00 |
| 26.06.2024 | 2,52 | 2,53 | 2,44 | 2,48 | -1,98% | 1.767.385,00 |
| 25.06.2024 | 2,62 | 2,63 | 2,50 | 2,53 | -3,44% | 2.492.027,00 |
| 24.06.2024 | 2,54 | 2,65 | 2,52 | 2,62 | 4,38% | 2.583.742,00 |
| 21.06.2024 | 2,57 | 2,58 | 2,48 | 2,51 | -3,09% | 5.965.957,00 |
| 20.06.2024 | 2,62 | 2,69 | 2,59 | 2,59 | 0,39% | 3.617.159,00 |
| 18.06.2024 | 2,51 | 2,59 | 2,48 | 2,58 | 3,20% | 4.024.421,00 |
| 17.06.2024 | 2,42 | 2,52 | 2,30 | 2,50 | 7,76% | 6.641.250,00 |
| 14.06.2024 | 2,30 | 2,39 | 2,28 | 2,32 | 2,65% | 2.774.035,00 |
| 13.06.2024 | 2,35 | 2,37 | 2,24 | 2,26 | -3,42% | 2.772.605,00 |