Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 7,23 | 7,25 | 6,97 | 7,01 | -4,63% | 4.008.886,00 |
| 11.03.2026 | 7,31 | 7,44 | 7,10 | 7,35 | -0,41% | 3.378.219,00 |
| 10.03.2026 | 7,32 | 7,53 | 7,27 | 7,38 | 2,64% | 86.651,00 |
| 09.03.2026 | 6,90 | 7,21 | 6,72 | 7,19 | -0,14% | 86.651,00 |
| 06.03.2026 | 7,35 | 7,50 | 7,14 | 7,20 | -3,87% | 86.651,00 |
| 05.03.2026 | 8,05 | 8,05 | 7,39 | 7,49 | -8,44% | 86.651,00 |
| 04.03.2026 | 8,26 | 8,39 | 8,10 | 8,18 | 1,87% | 4.279.510,00 |
| 03.03.2026 | 8,35 | 8,42 | 7,98 | 8,03 | -8,33% | 9.343.803,00 |
| 02.03.2026 | 8,75 | 8,81 | 8,53 | 8,76 | -1,35% | 4.588.990,00 |
| 27.02.2026 | 8,55 | 8,91 | 8,50 | 8,88 | 4,47% | 6.522.567,00 |
| 26.02.2026 | 8,25 | 8,54 | 8,13 | 8,50 | 2,66% | 3.805.408,00 |
| 25.02.2026 | 8,60 | 8,81 | 8,26 | 8,28 | -1,43% | 6.276.560,00 |
| 24.02.2026 | 7,89 | 8,57 | 7,80 | 8,40 | 6,33% | 6.365.632,00 |
| 23.02.2026 | 7,94 | 8,19 | 7,82 | 7,90 | -0,63% | 5.524.269,00 |
| 20.02.2026 | 7,54 | 8,01 | 7,53 | 7,95 | 3,65% | 6.899.483,00 |
| 19.02.2026 | 7,79 | 7,96 | 7,45 | 7,67 | -4,36% | 6.871.421,00 |
| 18.02.2026 | 8,13 | 8,23 | 7,91 | 8,02 | 0,63% | 4.792.919,00 |
| 17.02.2026 | 7,99 | 8,18 | 7,49 | 7,97 | -3,86% | 6.027.585,00 |
| 13.02.2026 | 7,84 | 8,37 | 7,69 | 8,29 | 5,61% | 6.070.847,00 |
| 12.02.2026 | 8,29 | 8,37 | 7,78 | 7,85 | -5,99% | 6.417.503,00 |
| 11.02.2026 | 8,36 | 8,52 | 8,12 | 8,35 | 1,83% | 7.691.859,00 |
| 10.02.2026 | 8,19 | 8,32 | 7,98 | 8,20 | -0,49% | 3.447.885,00 |
| 09.02.2026 | 7,98 | 8,30 | 7,90 | 8,24 | 4,97% | 4.143.161,00 |
| 06.02.2026 | 7,79 | 7,88 | 7,68 | 7,85 | 3,29% | 6.420.544,00 |
| 05.02.2026 | 8,00 | 8,24 | 7,55 | 7,60 | -9,20% | 7.369.446,00 |
| 04.02.2026 | 9,20 | 9,25 | 7,97 | 8,37 | -5,21% | 11.725.430,00 |
| 03.02.2026 | 8,09 | 8,84 | 8,06 | 8,83 | 14,53% | 13.514.808,00 |
| 02.02.2026 | 7,34 | 7,84 | 7,33 | 7,71 | 1,18% | 6.953.548,00 |
| 30.01.2026 | 8,00 | 8,14 | 7,45 | 7,62 | -11,40% | 16.848.559,00 |
| 29.01.2026 | 8,75 | 9,00 | 8,17 | 8,60 | 4,24% | 12.854.635,00 |
| 28.01.2026 | 8,30 | 8,38 | 7,97 | 8,25 | 0,36% | 8.434.708,00 |
| 27.01.2026 | 7,93 | 8,24 | 7,70 | 8,22 | 4,71% | 8.382.228,00 |
| 26.01.2026 | 8,15 | 8,37 | 7,78 | 7,85 | 2,88% | 15.907.648,00 |
| 23.01.2026 | 7,39 | 7,73 | 7,22 | 7,63 | 5,97% | 11.036.218,00 |
| 22.01.2026 | 7,07 | 7,49 | 7,06 | 7,20 | 1,98% | 10.178.593,00 |
| 21.01.2026 | 7,21 | 7,36 | 6,95 | 7,06 | -1,26% | 11.469.820,00 |
| 20.01.2026 | 7,10 | 7,22 | 6,83 | 7,15 | 1,42% | 8.528.101,00 |
| 16.01.2026 | 7,06 | 7,12 | 6,82 | 7,05 | -1,40% | 7.394.035,00 |
| 15.01.2026 | 7,13 | 7,25 | 7,00 | 7,15 | -1,92% | 7.366.890,00 |
| 14.01.2026 | 6,59 | 7,43 | 6,58 | 7,29 | 11,81% | 14.715.097,00 |
| 13.01.2026 | 6,54 | 6,56 | 6,26 | 6,52 | 3,99% | 7.936.099,00 |
| 12.01.2026 | 6,14 | 6,32 | 6,01 | 6,27 | 5,73% | 7.052.747,00 |
| 09.01.2026 | 6,01 | 6,04 | 5,85 | 5,93 | 0,00% | 8.877.689,00 |
| 08.01.2026 | 6,01 | 6,10 | 5,68 | 5,93 | -2,31% | 9.945.784,00 |
| 07.01.2026 | 6,07 | 6,12 | 5,83 | 6,07 | -2,10% | 5.992.390,00 |
| 06.01.2026 | 6,08 | 6,32 | 6,02 | 6,20 | 3,16% | 6.958.674,00 |
| 05.01.2026 | 5,72 | 6,08 | 5,72 | 6,01 | 7,32% | 8.110.599,00 |