8,285$
-2,76%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 8,23 | 8,46 | 7,98 | 8,31 | -2,46% | 4.391.881,00 |
| 07.10.2026 | 8,55 | 8,58 | 8,42 | 8,52 | -3,29% | 2.599.617,00 |
| 06.10.2026 | 8,98 | 9,03 | 8,62 | 8,81 | -1,12% | 3.561.506,00 |
| 05.10.2026 | 8,95 | 9,10 | 8,70 | 8,91 | -0,45% | 3.600.832,00 |
| 02.10.2026 | 8,52 | 8,98 | 8,47 | 8,95 | 7,70% | 4.927.343,00 |
| 01.10.2026 | 8,86 | 8,88 | 8,29 | 8,31 | -6,73% | 6.502.300,00 |
| 30.09.2026 | 8,95 | 9,20 | 8,81 | 8,91 | 0,34% | 5.520.225,00 |
| 29.09.2026 | 8,91 | 9,00 | 8,58 | 8,88 | 0,91% | 3.466.258,00 |
| 28.09.2026 | 8,27 | 8,88 | 8,24 | 8,80 | 2,21% | 5.058.820,00 |
| 25.09.2026 | 9,04 | 9,05 | 8,45 | 8,61 | -4,01% | 7.182.880,00 |
| 24.09.2026 | 8,91 | 9,00 | 8,72 | 8,97 | -0,99% | 4.664.958,00 |
| 23.09.2026 | 9,10 | 9,13 | 8,73 | 9,06 | -3,21% | 6.132.992,00 |
| 22.09.2026 | 8,73 | 9,38 | 8,71 | 9,36 | 7,96% | 6.222.742,00 |
| 21.09.2026 | 8,63 | 8,73 | 8,39 | 8,67 | 0,35% | 4.701.729,00 |
| 18.09.2026 | 8,46 | 8,66 | 8,34 | 8,64 | 3,10% | 6.322.170,00 |
| 17.09.2026 | 8,26 | 8,41 | 8,19 | 8,38 | 5,41% | 3.232.581,00 |
| 16.09.2026 | 8,02 | 8,12 | 7,79 | 7,95 | -0,38% | 5.654.311,00 |
| 15.09.2026 | 7,90 | 7,99 | 7,78 | 7,98 | 1,79% | 4.707.319,00 |
| 14.09.2026 | 7,69 | 7,88 | 7,55 | 7,84 | -3,69% | 3.912.848,00 |
| 11.09.2026 | 8,02 | 8,24 | 8,01 | 8,14 | 1,50% | 2.769.898,00 |
| 10.09.2026 | 8,37 | 8,41 | 7,97 | 8,02 | -10,19% | 5.601.792,00 |
| 09.09.2026 | 8,93 | 9,03 | 8,74 | 8,93 | 0,34% | 4.337.245,00 |
| 08.09.2026 | 8,72 | 9,15 | 8,72 | 8,90 | 5,33% | 6.630.968,00 |
| 04.09.2026 | 8,37 | 8,53 | 8,24 | 8,45 | 0,60% | 4.403.676,00 |
| 03.09.2026 | 8,56 | 8,61 | 8,25 | 8,40 | 0,96% | 4.555.774,00 |
| 02.09.2026 | 8,56 | 8,64 | 8,28 | 8,32 | -1,42% | 4.521.419,00 |
| 01.09.2026 | 8,74 | 8,88 | 8,42 | 8,44 | -6,64% | 3.642.244,00 |
| 31.08.2026 | 9,15 | 9,22 | 8,89 | 9,04 | -1,53% | 5.236.237,00 |
| 28.08.2026 | 9,75 | 9,82 | 9,10 | 9,18 | -5,17% | 5.693.886,00 |
| 27.08.2026 | 9,20 | 9,72 | 9,20 | 9,68 | 4,88% | 7.934.015,00 |
| 26.08.2026 | 9,41 | 9,45 | 9,21 | 9,23 | -2,94% | 5.357.243,00 |
| 25.08.2026 | 9,27 | 9,61 | 9,25 | 9,51 | 1,82% | 4.486.727,00 |
| 24.08.2026 | 9,26 | 9,40 | 9,03 | 9,34 | 1,63% | 4.699.366,00 |
| 21.08.2026 | 9,00 | 9,33 | 8,88 | 9,19 | 5,75% | 7.859.322,00 |
| 20.08.2026 | 8,35 | 8,71 | 8,22 | 8,69 | 2,60% | 3.416.136,00 |
| 19.08.2026 | 8,70 | 8,79 | 8,38 | 8,47 | 1,32% | 3.143.203,00 |
| 18.08.2026 | 8,55 | 8,63 | 8,26 | 8,36 | -4,68% | 3.231.103,00 |
| 17.08.2026 | 8,46 | 8,80 | 8,45 | 8,77 | 5,03% | 4.215.832,00 |
| 14.08.2026 | 8,47 | 8,63 | 8,35 | 8,35 | -0,71% | 3.597.097,00 |
| 13.08.2026 | 8,65 | 8,68 | 8,30 | 8,41 | -3,67% | 5.202.945,00 |
| 12.08.2026 | 8,97 | 9,08 | 8,69 | 8,73 | -1,02% | 5.692.876,00 |
| 11.08.2026 | 8,91 | 8,91 | 8,67 | 8,82 | 0,57% | 5.316.095,00 |
| 10.08.2026 | 8,38 | 8,84 | 8,37 | 8,77 | 5,41% | 8.447.410,00 |
| 07.08.2026 | 8,48 | 8,53 | 8,24 | 8,32 | 0,97% | 4.053.579,00 |
| 06.08.2026 | 8,40 | 8,88 | 7,98 | 8,24 | 0,73% | 9.788.949,00 |
| 05.08.2026 | 8,00 | 8,32 | 7,97 | 8,18 | 4,47% | 8.238.513,00 |
| 04.08.2026 | 7,26 | 7,86 | 7,19 | 7,83 | 12,34% | 7.100.481,00 |
| 03.08.2026 | 6,79 | 7,08 | 6,57 | 6,97 | 2,95% | 5.537.543,00 |
| 31.07.2026 | 7,02 | 7,05 | 6,56 | 6,77 | -4,38% | 11.907.991,00 |
| 30.07.2026 | 7,11 | 7,12 | 6,83 | 7,08 | 5,51% | 10.911.561,00 |
| 29.07.2026 | 6,86 | 7,02 | 6,57 | 6,71 | -2,47% | 5.287.158,00 |
| 28.07.2026 | 7,07 | 7,12 | 6,67 | 6,88 | -3,23% | 3.533.948,00 |
| 27.07.2026 | 7,17 | 7,18 | 6,77 | 7,11 | 1,57% | 5.698.368,00 |
| 24.07.2026 | 7,31 | 7,34 | 6,97 | 7,00 | -3,58% | 4.786.725,00 |
| 23.07.2026 | 7,37 | 7,61 | 7,23 | 7,26 | -4,22% | 8.013.614,00 |
| 22.07.2026 | 7,75 | 7,81 | 7,47 | 7,58 | -1,81% | 7.426.568,00 |
| 21.07.2026 | 7,27 | 7,77 | 7,23 | 7,72 | 9,97% | 3.960.220,00 |
| 20.07.2026 | 6,79 | 7,03 | 6,78 | 7,02 | 3,54% | 3.547.925,00 |
| 17.07.2026 | 6,71 | 6,87 | 6,51 | 6,78 | -1,88% | 4.895.228,00 |
| 16.07.2026 | 7,26 | 7,30 | 6,78 | 6,91 | -7,12% | 4.162.531,00 |
| 15.07.2026 | 8,05 | 8,14 | 7,28 | 7,44 | -6,65% | 5.551.737,00 |
| 14.07.2026 | 7,34 | 8,03 | 7,31 | 7,97 | 13,53% | 5.944.898,00 |
| 13.07.2026 | 7,18 | 7,38 | 6,97 | 7,02 | -3,84% | 4.701.652,00 |
| 10.07.2026 | 6,92 | 7,37 | 6,90 | 7,30 | 4,29% | 4.198.173,00 |
| 09.07.2026 | 6,61 | 7,03 | 6,58 | 7,00 | 8,19% | 4.361.701,00 |
| 08.07.2026 | 6,40 | 6,52 | 6,09 | 6,47 | -0,92% | 9.190.341,00 |
| 07.07.2026 | 6,90 | 6,97 | 6,49 | 6,53 | -6,31% | 3.471.965,00 |
| 06.07.2026 | 7,02 | 7,04 | 6,82 | 6,97 | 0,58% | 3.057.802,00 |
| 02.07.2026 | 7,19 | 7,29 | 6,80 | 6,93 | -1,00% | 7.961.337,00 |
| 01.07.2026 | 6,72 | 7,13 | 6,71 | 7,00 | 1,74% | 5.860.741,00 |
| 30.06.2026 | 6,46 | 6,94 | 6,34 | 6,88 | 8,18% | 6.489.238,00 |
| 29.06.2026 | 6,46 | 6,51 | 6,26 | 6,36 | -1,40% | 3.599.930,00 |
| 26.06.2026 | 6,57 | 6,72 | 6,41 | 6,45 | -1,83% | 3.530.712,00 |
| 25.06.2026 | 6,55 | 6,70 | 6,39 | 6,57 | 3,14% | 4.255.750,00 |
| 24.06.2026 | 6,50 | 6,59 | 6,25 | 6,37 | -4,78% | 4.118.206,00 |
| 23.06.2026 | 6,64 | 6,84 | 6,50 | 6,69 | -3,88% | 3.563.258,00 |
| 22.06.2026 | 7,08 | 7,17 | 6,86 | 6,96 | -2,52% | 2.904.814,00 |
| 18.06.2026 | 7,35 | 7,47 | 7,02 | 7,14 | -3,90% | 5.512.621,00 |
| 17.06.2026 | 7,75 | 7,99 | 7,36 | 7,43 | -4,87% | 7.001.663,00 |
| 16.06.2026 | 7,77 | 8,00 | 7,76 | 7,81 | 0,64% | 3.662.418,00 |
| 15.06.2026 | 7,86 | 8,15 | 7,72 | 7,76 | 3,47% | 4.125.519,00 |
| 12.06.2026 | 6,92 | 7,53 | 6,91 | 7,50 | 9,49% | 5.732.128,00 |
| 11.06.2026 | 6,48 | 6,87 | 6,44 | 6,85 | 6,53% | 5.194.209,00 |
| 10.06.2026 | 6,42 | 6,65 | 6,41 | 6,43 | -2,13% | 5.932.857,00 |
| 09.06.2026 | 6,87 | 6,96 | 6,29 | 6,57 | -2,52% | 5.525.051,00 |
| 08.06.2026 | 6,83 | 6,93 | 6,70 | 6,74 | 1,35% | 3.911.972,00 |
| 05.06.2026 | 7,34 | 7,34 | 6,62 | 6,65 | -12,84% | 6.512.373,00 |
| 04.06.2026 | 7,75 | 7,81 | 7,56 | 7,63 | -1,93% | 5.897.593,00 |
| 03.06.2026 | 8,14 | 8,17 | 7,71 | 7,78 | -6,27% | 8.192.466,00 |
| 02.06.2026 | 8,02 | 8,35 | 7,96 | 8,30 | 5,06% | 6.564.944,00 |
| 01.06.2026 | 7,40 | 8,01 | 7,30 | 7,90 | 6,47% | 6.270.050,00 |
| 29.05.2026 | 7,24 | 7,49 | 7,12 | 7,42 | 2,63% | 6.128.911,00 |
| 28.05.2026 | 6,89 | 7,31 | 6,85 | 7,23 | 3,58% | 3.878.827,00 |
| 27.05.2026 | 6,91 | 7,05 | 6,77 | 6,98 | -1,13% | 4.682.491,00 |
| 26.05.2026 | 6,89 | 7,09 | 6,87 | 7,06 | 7,46% | 3.620.032,00 |
| 22.05.2026 | 6,62 | 6,69 | 6,48 | 6,57 | -0,15% | 5.281.761,00 |
| 21.05.2026 | 6,46 | 6,75 | 6,42 | 6,58 | -0,45% | 3.175.554,00 |
| 20.05.2026 | 6,57 | 6,69 | 6,31 | 6,61 | 3,44% | 4.682.642,00 |
| 19.05.2026 | 6,40 | 6,52 | 6,22 | 6,39 | -1,99% | 4.684.264,00 |
| 18.05.2026 | 6,97 | 6,97 | 6,42 | 6,52 | -4,54% | 2.427.877,00 |