58,290$
0,07%
Echtzeit-Aktienkurs Teekay Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Teekay Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 64,35 | 66,30 | 64,03 | 66,20 | 4,43% | 420.029,00 |
| 13.03.2026 | 64,30 | 65,00 | 63,04 | 63,39 | -2,43% | 520.588,00 |
| 12.03.2026 | 69,05 | 69,43 | 64,89 | 64,97 | -6,45% | 770.367,00 |
| 11.03.2026 | 71,63 | 71,63 | 68,72 | 69,45 | -4,21% | 442.137,00 |
| 10.03.2026 | 74,17 | 75,15 | 72,44 | 72,50 | -2,53% | 391.793,00 |
| 09.03.2026 | 71,16 | 75,27 | 71,16 | 74,38 | 3,58% | 557.268,00 |
| 06.03.2026 | 72,71 | 73,00 | 71,30 | 71,81 | -1,90% | 706.257,00 |
| 05.03.2026 | 77,48 | 77,48 | 72,12 | 73,20 | -5,28% | 670.134,00 |
| 04.03.2026 | 75,37 | 77,50 | 74,68 | 77,28 | 1,83% | 741.700,00 |
| 03.03.2026 | 76,25 | 77,02 | 73,81 | 75,89 | -2,88% | 727.814,00 |
| 02.03.2026 | 81,63 | 82,24 | 76,36 | 78,14 | -0,17% | 1.050.300,00 |
| 27.02.2026 | 78,03 | 78,68 | 76,59 | 78,27 | 1,66% | 929.652,00 |
| 26.02.2026 | 75,01 | 77,50 | 73,50 | 76,99 | 2,97% | 1.152.583,00 |
| 25.02.2026 | 73,95 | 74,85 | 72,78 | 74,77 | 1,29% | 561.843,00 |
| 24.02.2026 | 71,90 | 74,09 | 71,71 | 73,82 | 2,78% | 640.035,00 |
| 23.02.2026 | 72,00 | 72,37 | 70,35 | 71,82 | -1,45% | 525.582,00 |
| 20.02.2026 | 73,08 | 74,01 | 71,67 | 72,88 | -1,37% | 682.198,00 |
| 19.02.2026 | 72,80 | 74,70 | 71,00 | 73,89 | 1,86% | 917.507,00 |
| 18.02.2026 | 72,70 | 73,73 | 72,14 | 72,54 | 1,30% | 598.534,00 |
| 17.02.2026 | 70,61 | 71,84 | 69,53 | 71,61 | 1,50% | 346.874,00 |
| 13.02.2026 | 68,24 | 70,75 | 68,24 | 70,55 | 3,07% | 374.674,00 |
| 12.02.2026 | 69,75 | 70,09 | 67,83 | 68,45 | -1,61% | 419.503,00 |
| 11.02.2026 | 67,86 | 69,67 | 67,39 | 69,57 | 3,88% | 425.327,00 |
| 10.02.2026 | 66,87 | 67,56 | 66,51 | 66,97 | 0,06% | 268.405,00 |
| 09.02.2026 | 66,00 | 67,33 | 65,61 | 66,93 | 0,28% | 240.953,00 |
| 06.02.2026 | 64,30 | 67,20 | 64,30 | 66,74 | 3,60% | 283.553,00 |
| 05.02.2026 | 63,81 | 65,75 | 63,81 | 64,42 | 0,23% | 343.370,00 |
| 04.02.2026 | 65,32 | 65,45 | 63,62 | 64,27 | -1,34% | 352.329,00 |
| 03.02.2026 | 65,06 | 65,61 | 63,25 | 65,14 | -0,17% | 479.180,00 |
| 02.02.2026 | 63,01 | 65,65 | 62,31 | 65,25 | 1,13% | 378.885,00 |
| 30.01.2026 | 63,50 | 65,48 | 63,50 | 64,52 | 0,51% | 405.714,00 |
| 29.01.2026 | 63,94 | 65,22 | 62,39 | 64,19 | 1,36% | 411.911,00 |
| 28.01.2026 | 62,57 | 63,70 | 62,28 | 63,33 | 2,29% | 312.619,00 |
| 27.01.2026 | 61,40 | 63,23 | 61,28 | 61,91 | 0,75% | 183.734,00 |
| 26.01.2026 | 63,09 | 63,76 | 61,29 | 61,45 | -0,53% | 342.397,00 |
| 23.01.2026 | 61,95 | 63,21 | 61,23 | 61,78 | 2,17% | 292.578,00 |
| 22.01.2026 | 62,00 | 62,01 | 59,68 | 60,47 | -2,47% | 399.729,00 |
| 21.01.2026 | 61,37 | 62,69 | 60,73 | 62,00 | 1,89% | 426.897,00 |
| 20.01.2026 | 59,97 | 62,28 | 59,35 | 60,85 | 1,18% | 476.000,00 |
| 16.01.2026 | 60,50 | 61,47 | 59,89 | 60,14 | 0,55% | 635.328,00 |
| 15.01.2026 | 60,41 | 60,85 | 58,78 | 59,81 | -2,62% | 503.576,00 |
| 14.01.2026 | 61,58 | 62,65 | 60,76 | 61,42 | 1,10% | 472.588,00 |
| 13.01.2026 | 59,73 | 61,75 | 59,73 | 60,75 | 3,49% | 611.410,00 |
| 12.01.2026 | 59,25 | 59,49 | 58,44 | 58,70 | -0,39% | 313.944,00 |
| 09.01.2026 | 58,73 | 59,58 | 57,55 | 58,93 | -0,29% | 420.897,00 |
| 08.01.2026 | 59,03 | 59,62 | 57,47 | 59,10 | 0,14% | 630.580,00 |
| 07.01.2026 | 55,52 | 59,46 | 55,00 | 59,02 | 10,34% | 770.643,00 |
| 06.01.2026 | 52,52 | 54,28 | 52,52 | 53,49 | 2,94% | 449.693,00 |
| 05.01.2026 | 52,46 | 53,55 | 51,96 | 51,96 | 0,89% | 489.096,00 |
| 02.01.2026 | 53,50 | 53,50 | 50,94 | 51,50 | -3,59% | 430.429,00 |
| 31.12.2025 | 53,01 | 53,51 | 52,67 | 53,42 | 0,47% | 248.059,00 |
| 30.12.2025 | 54,37 | 54,50 | 53,10 | 53,17 | -2,26% | 341.941,00 |
| 29.12.2025 | 54,32 | 54,95 | 53,80 | 54,40 | 0,11% | 329.127,00 |
| 26.12.2025 | 53,79 | 54,57 | 53,51 | 54,34 | 0,89% | 182.417,00 |
| 24.12.2025 | 54,07 | 54,07 | 53,25 | 53,86 | 0,04% | 98.406,00 |
| 23.12.2025 | 54,17 | 54,29 | 53,34 | 53,84 | -0,97% | 309.465,00 |
| 22.12.2025 | 54,74 | 55,08 | 54,25 | 54,37 | 0,35% | 328.384,00 |
| 19.12.2025 | 53,64 | 54,83 | 53,41 | 54,18 | 0,80% | 566.435,00 |
| 18.12.2025 | 54,61 | 54,61 | 53,23 | 53,75 | -1,36% | 283.781,00 |
| 17.12.2025 | 54,27 | 54,94 | 53,78 | 54,49 | 1,58% | 264.497,00 |
| 16.12.2025 | 53,72 | 54,27 | 53,27 | 53,64 | -0,81% | 354.127,00 |
| 15.12.2025 | 53,71 | 54,50 | 53,01 | 54,08 | 0,91% | 576.200,00 |
| 12.12.2025 | 53,93 | 54,25 | 53,34 | 53,59 | -0,63% | 473.699,00 |
| 11.12.2025 | 54,09 | 54,39 | 53,09 | 53,93 | 0,86% | 509.367,00 |
| 10.12.2025 | 53,80 | 54,03 | 52,55 | 53,47 | -0,71% | 988.173,00 |
| 09.12.2025 | 55,00 | 55,04 | 53,78 | 53,85 | -2,67% | 404.305,00 |
| 08.12.2025 | 55,12 | 56,17 | 54,75 | 55,33 | 0,22% | 446.673,00 |
| 05.12.2025 | 55,47 | 56,23 | 55,15 | 55,21 | -0,47% | 386.525,00 |
| 04.12.2025 | 56,74 | 56,74 | 55,24 | 55,47 | -2,68% | 305.132,00 |
| 03.12.2025 | 56,75 | 57,72 | 56,75 | 57,00 | 2,17% | 467.257,00 |
| 02.12.2025 | 55,53 | 55,94 | 54,63 | 55,79 | 0,47% | 350.291,00 |
| 01.12.2025 | 57,69 | 57,75 | 55,39 | 55,53 | -3,71% | 391.245,00 |
| 28.11.2025 | 58,43 | 58,43 | 57,31 | 57,67 | -0,76% | 260.208,00 |
| 26.11.2025 | 58,66 | 59,70 | 57,71 | 58,11 | -1,96% | 652.611,00 |
| 25.11.2025 | 60,14 | 60,97 | 58,66 | 59,27 | -2,82% | 745.943,00 |
| 24.11.2025 | 61,67 | 61,67 | 59,32 | 60,99 | -2,02% | 508.013,00 |
| 21.11.2025 | 61,25 | 63,01 | 60,01 | 62,25 | 2,86% | 412.908,00 |
| 20.11.2025 | 62,83 | 63,71 | 60,30 | 60,52 | -2,21% | 324.863,00 |
| 19.11.2025 | 62,01 | 62,85 | 61,71 | 61,89 | -1,81% | 305.319,00 |
| 18.11.2025 | 62,35 | 63,30 | 61,40 | 63,03 | 0,86% | 349.842,00 |
| 17.11.2025 | 62,17 | 62,94 | 61,56 | 62,49 | 0,03% | 349.806,00 |
| 14.11.2025 | 61,11 | 62,65 | 60,60 | 62,47 | 1,05% | 222.170,00 |
| 13.11.2025 | 61,80 | 63,19 | 61,67 | 61,82 | -0,03% | 401.371,00 |
| 12.11.2025 | 61,61 | 62,09 | 61,22 | 61,84 | 1,69% | 284.475,00 |
| 11.11.2025 | 61,45 | 61,90 | 60,50 | 60,81 | -0,54% | 279.679,00 |
| 10.11.2025 | 61,17 | 61,91 | 60,42 | 61,14 | 0,33% | 313.723,00 |
| 07.11.2025 | 61,40 | 61,46 | 60,19 | 60,94 | -0,26% | 480.255,00 |
| 06.11.2025 | 60,01 | 61,88 | 59,84 | 61,10 | 0,16% | 500.754,00 |
| 05.11.2025 | 59,70 | 61,08 | 59,39 | 61,00 | 2,45% | 311.075,00 |
| 04.11.2025 | 59,50 | 59,83 | 58,60 | 59,54 | -1,77% | 249.081,00 |
| 03.11.2025 | 60,65 | 60,97 | 59,76 | 60,61 | -0,64% | 427.885,00 |
| 31.10.2025 | 59,10 | 61,25 | 58,60 | 61,00 | 3,67% | 472.196,00 |
| 30.10.2025 | 57,99 | 60,55 | 57,68 | 58,84 | -2,41% | 514.738,00 |
| 29.10.2025 | 59,73 | 61,17 | 59,60 | 60,29 | 0,97% | 600.755,00 |
| 28.10.2025 | 59,59 | 60,59 | 59,07 | 59,71 | 0,67% | 388.294,00 |
| 27.10.2025 | 59,09 | 59,43 | 58,21 | 59,31 | 0,90% | 301.722,00 |
| 24.10.2025 | 58,54 | 59,96 | 58,45 | 58,78 | -0,22% | 524.811,00 |
| 23.10.2025 | 57,45 | 59,20 | 57,28 | 58,91 | 4,10% | 845.115,00 |
| 22.10.2025 | 53,66 | 56,60 | 53,26 | 56,59 | 5,21% | 638.365,00 |
| 21.10.2025 | 55,00 | 55,09 | 53,57 | 53,79 | -3,03% | 387.161,00 |