Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 7,46 | 7,64 | 7,36 | 7,49 | 3,31% | 5.823.416,00 |
| 07.05.2026 | 7,57 | 7,77 | 7,16 | 7,25 | -3,59% | 6.712.519,00 |
| 06.05.2026 | 7,25 | 7,52 | 7,18 | 7,52 | 9,94% | 5.478.905,00 |
| 05.05.2026 | 7,04 | 7,14 | 6,83 | 6,84 | -0,15% | 3.618.877,00 |
| 04.05.2026 | 7,05 | 7,16 | 6,84 | 6,85 | -4,20% | 3.213.480,00 |
| 01.05.2026 | 7,13 | 7,25 | 7,04 | 7,15 | -0,14% | 3.270.539,00 |
| 30.04.2026 | 7,24 | 7,37 | 7,00 | 7,16 | 2,73% | 7.558.046,00 |
| 29.04.2026 | 7,12 | 7,25 | 6,93 | 6,97 | -3,33% | 3.280.680,00 |
| 28.04.2026 | 7,23 | 7,32 | 7,07 | 7,21 | -3,48% | 6.260.506,00 |
| 27.04.2026 | 7,22 | 7,51 | 7,19 | 7,47 | 3,75% | 4.237.997,00 |
| 24.04.2026 | 7,26 | 7,27 | 7,07 | 7,20 | 0,56% | 3.054.599,00 |
| 23.04.2026 | 7,20 | 7,53 | 7,04 | 7,16 | -3,11% | 4.586.330,00 |
| 22.04.2026 | 7,30 | 7,44 | 7,25 | 7,39 | 4,08% | 3.901.258,00 |
| 21.04.2026 | 7,62 | 7,66 | 7,08 | 7,10 | -7,91% | 5.264.756,00 |
| 20.04.2026 | 7,58 | 7,81 | 7,43 | 7,71 | -0,26% | 3.493.464,00 |
| 17.04.2026 | 7,90 | 7,96 | 7,65 | 7,73 | 1,44% | 4.594.438,00 |
| 16.04.2026 | 7,47 | 7,65 | 7,43 | 7,62 | 1,46% | 4.252.115,00 |
| 15.04.2026 | 7,74 | 7,78 | 7,49 | 7,51 | -3,59% | 5.367.525,00 |
| 14.04.2026 | 7,55 | 7,87 | 7,39 | 7,79 | 5,41% | 7.335.026,00 |
| 13.04.2026 | 7,15 | 7,48 | 7,04 | 7,39 | 1,37% | 5.124.552,00 |
| 10.04.2026 | 7,25 | 7,36 | 7,20 | 7,29 | 2,53% | 2.822.083,00 |
| 09.04.2026 | 7,19 | 7,40 | 7,05 | 7,11 | -1,66% | 2.597.903,00 |
| 08.04.2026 | 7,35 | 7,47 | 7,12 | 7,23 | 6,95% | 5.455.793,00 |
| 07.04.2026 | 6,74 | 6,77 | 6,49 | 6,76 | -0,15% | 3.466.438,00 |
| 06.04.2026 | 6,68 | 6,79 | 6,58 | 6,77 | 1,80% | 2.321.595,00 |
| 02.04.2026 | 6,38 | 6,76 | 6,30 | 6,65 | -1,77% | 3.474.014,00 |
| 01.04.2026 | 6,67 | 6,91 | 6,56 | 6,77 | 4,96% | 5.964.336,00 |
| 31.03.2026 | 6,08 | 6,50 | 6,01 | 6,45 | 9,88% | 5.738.783,00 |
| 30.03.2026 | 6,14 | 6,14 | 5,80 | 5,87 | -1,84% | 4.340.861,00 |
| 27.03.2026 | 5,76 | 6,07 | 5,65 | 5,98 | 2,93% | 4.389.659,00 |
| 26.03.2026 | 6,03 | 6,06 | 5,80 | 5,81 | -6,29% | 4.329.644,00 |
| 25.03.2026 | 6,38 | 6,40 | 6,12 | 6,20 | 4,03% | 4.215.984,00 |
| 24.03.2026 | 5,83 | 5,99 | 5,73 | 5,96 | 0,34% | 5.181.340,00 |
| 23.03.2026 | 5,98 | 6,14 | 5,82 | 5,94 | 3,66% | 6.966.876,00 |
| 20.03.2026 | 5,93 | 6,11 | 5,63 | 5,73 | -2,88% | 9.844.456,00 |
| 19.03.2026 | 5,59 | 5,97 | 5,48 | 5,90 | -4,99% | 10.431.434,00 |
| 18.03.2026 | 6,52 | 6,55 | 6,20 | 6,21 | -7,17% | 6.508.020,00 |
| 17.03.2026 | 6,75 | 6,80 | 6,58 | 6,69 | -1,47% | 4.101.949,00 |
| 16.03.2026 | 6,67 | 6,89 | 6,62 | 6,79 | 2,88% | 7.115.715,00 |
| 13.03.2026 | 6,93 | 6,98 | 6,55 | 6,60 | -5,85% | 5.013.485,00 |
| 12.03.2026 | 7,23 | 7,25 | 6,97 | 7,01 | -4,63% | 4.008.887,00 |
| 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% | 4.245.615,00 |
| 09.03.2026 | 6,87 | 7,21 | 6,72 | 7,19 | -0,14% | 8.418.229,00 |
| 06.03.2026 | 7,35 | 7,50 | 7,14 | 7,20 | -3,87% | 4.772.525,00 |
| 05.03.2026 | 8,05 | 8,05 | 7,39 | 7,49 | -8,44% | 5.441.715,00 |
| 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 |
| 02.01.2026 | 5,73 | 5,86 | 5,49 | 5,60 | -1,06% | 7.369.379,00 |
| 31.12.2025 | 5,65 | 5,79 | 5,62 | 5,66 | 0,18% | 3.313.839,00 |
| 30.12.2025 | 5,73 | 5,76 | 5,63 | 5,65 | 0,36% | 4.994.627,00 |
| 29.12.2025 | 5,67 | 5,72 | 5,52 | 5,63 | -3,10% | 7.804.402,00 |
| 26.12.2025 | 5,76 | 5,92 | 5,68 | 5,81 | 3,01% | 5.109.678,00 |
| 24.12.2025 | 5,62 | 5,65 | 5,51 | 5,64 | 1,08% | 3.119.923,00 |
| 23.12.2025 | 5,59 | 5,73 | 5,57 | 5,58 | 0,90% | 5.683.749,00 |
| 22.12.2025 | 5,49 | 5,68 | 5,47 | 5,53 | 0,55% | 6.521.880,00 |
| 19.12.2025 | 5,18 | 5,50 | 5,16 | 5,50 | 7,00% | 12.406.888,00 |
| 18.12.2025 | 5,19 | 5,23 | 5,10 | 5,14 | -0,77% | 7.458.359,00 |
| 17.12.2025 | 5,28 | 5,33 | 5,13 | 5,18 | -0,38% | 5.730.783,00 |
| 16.12.2025 | 5,41 | 5,50 | 5,18 | 5,20 | -3,88% | 5.305.663,00 |
| 15.12.2025 | 5,50 | 5,55 | 5,34 | 5,41 | -0,37% | 4.941.909,00 |