64,970€
0,36%
Echtzeit-Aktienkurs Teekay Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Teekay Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 65,07 | 65,07 | 65,00 | 65,00 | -0,08% | - |
| 20.05.2024 | 63,98 | 65,76 | 63,95 | 65,05 | -1,48% | - |
| 17.05.2024 | 66,51 | 67,03 | 64,99 | 66,03 | -0,77% | 165,00 |
| 16.05.2024 | 65,70 | 66,83 | 65,45 | 66,54 | 1,29% | - |
| 15.05.2024 | 64,42 | 65,79 | 63,83 | 65,69 | 1,97% | - |
| 14.05.2024 | 63,65 | 64,43 | 62,57 | 64,42 | 1,13% | - |
| 13.05.2024 | 63,77 | 64,35 | 63,00 | 63,70 | -0,14% | - |
| 10.05.2024 | 64,29 | 65,40 | 63,19 | 63,79 | -0,81% | - |
| 09.05.2024 | 59,15 | 64,61 | 59,13 | 64,31 | 8,80% | - |
| 08.05.2024 | 56,52 | 59,12 | 56,40 | 59,11 | 4,75% | - |
| 07.05.2024 | 56,05 | 56,99 | 55,91 | 56,43 | 0,86% | - |
| 06.05.2024 | 55,87 | 56,84 | 55,73 | 55,95 | 0,14% | - |
| 03.05.2024 | 56,18 | 56,48 | 55,25 | 55,87 | -0,59% | - |
| 02.05.2024 | 53,76 | 56,36 | 53,71 | 56,20 | 3,02% | - |
| 30.04.2024 | 54,78 | 55,08 | 53,93 | 54,55 | -0,22% | - |
| 29.04.2024 | 54,69 | 55,30 | 54,66 | 54,67 | -0,35% | - |
| 26.04.2024 | 54,19 | 55,13 | 53,89 | 54,86 | 1,16% | - |
| 25.04.2024 | 52,85 | 54,23 | 52,42 | 54,23 | 2,63% | - |
| 24.04.2024 | 52,76 | 52,90 | 52,07 | 52,84 | 0,09% | - |
| 23.04.2024 | 52,86 | 53,59 | 52,63 | 52,79 | -0,08% | - |
| 22.04.2024 | 53,04 | 53,43 | 52,59 | 52,83 | -0,41% | - |
| 19.04.2024 | 52,24 | 53,18 | 51,67 | 53,05 | 1,61% | - |
| 18.04.2024 | 53,61 | 53,98 | 52,16 | 52,21 | -2,76% | - |
| 17.04.2024 | 54,08 | 54,68 | 53,51 | 53,69 | -0,54% | - |
| 16.04.2024 | 54,16 | 54,50 | 53,05 | 53,98 | -0,33% | - |
| 15.04.2024 | 54,13 | 55,28 | 53,86 | 54,16 | 0,00% | - |
| 12.04.2024 | 54,96 | 56,18 | 53,87 | 54,16 | 4,92% | - |
| 11.04.2024 | 52,49 | 55,95 | 51,62 | 51,62 | -1,56% | - |
| 10.04.2024 | 51,23 | 52,62 | 50,76 | 52,44 | 2,52% | - |
| 09.04.2024 | 53,22 | 53,26 | 51,03 | 51,15 | -3,98% | - |
| 08.04.2024 | 54,33 | 55,07 | 52,95 | 53,27 | -2,08% | - |
| 05.04.2024 | 54,88 | 55,99 | 54,40 | 54,40 | -0,78% | - |
| 04.04.2024 | 56,21 | 56,22 | 54,79 | 54,83 | -2,52% | - |
| 03.04.2024 | 55,54 | 57,19 | 55,22 | 56,25 | 1,21% | 185,00 |
| 02.04.2024 | 56,74 | 56,91 | 54,94 | 55,58 | 2,17% | - |
| 28.03.2024 | 53,00 | 54,40 | 52,43 | 54,40 | 3,82% | - |
| 27.03.2024 | 51,60 | 53,60 | 51,60 | 52,40 | -0,29% | - |
| 26.03.2024 | 51,80 | 53,20 | 51,80 | 52,55 | 0,10% | - |
| 25.03.2024 | 52,60 | 53,65 | 52,40 | 52,50 | -1,22% | - |
| 22.03.2024 | 52,90 | 53,75 | 52,20 | 53,15 | 0,66% | - |
| 21.03.2024 | 51,10 | 53,15 | 51,10 | 52,80 | 2,38% | - |
| 20.03.2024 | 50,50 | 52,25 | 50,15 | 51,58 | 0,05% | - |
| 19.03.2024 | 51,15 | 52,10 | 50,78 | 51,55 | 0,98% | - |
| 18.03.2024 | 51,20 | 51,45 | 50,28 | 51,05 | -0,29% | - |
| 15.03.2024 | 49,75 | 51,50 | 49,75 | 51,20 | 2,35% | - |
| 14.03.2024 | 49,30 | 50,88 | 48,90 | 50,03 | 1,63% | - |
| 13.03.2024 | 48,60 | 49,55 | 48,18 | 49,23 | 1,55% | - |
| 12.03.2024 | 48,73 | 49,40 | 48,48 | 48,48 | -0,26% | - |
| 11.03.2024 | 49,15 | 49,40 | 48,10 | 48,60 | -1,17% | 200,00 |
| 08.03.2024 | 49,10 | 50,50 | 48,85 | 49,18 | -0,10% | - |
| 07.03.2024 | 49,68 | 50,35 | 48,85 | 49,23 | -1,01% | - |
| 06.03.2024 | 50,00 | 50,35 | 49,20 | 49,73 | -0,80% | - |
| 05.03.2024 | 49,13 | 50,65 | 49,08 | 50,13 | 2,14% | - |
| 04.03.2024 | 50,48 | 51,05 | 48,90 | 49,08 | -2,82% | - |
| 01.03.2024 | 49,80 | 51,40 | 49,80 | 50,50 | -0,59% | - |
| 29.02.2024 | 50,85 | 51,75 | 50,65 | 50,80 | -0,10% | - |
| 28.02.2024 | 49,55 | 51,30 | 49,33 | 50,85 | 1,04% | - |
| 27.02.2024 | 50,90 | 51,15 | 50,08 | 50,33 | -1,23% | - |
| 26.02.2024 | 49,90 | 51,55 | 49,80 | 50,95 | 2,10% | - |
| 23.02.2024 | 50,58 | 50,95 | 48,38 | 49,90 | -1,33% | - |
| 22.02.2024 | 53,40 | 53,45 | 48,18 | 50,58 | -5,56% | 150,00 |
| 21.02.2024 | 52,75 | 54,70 | 52,60 | 53,55 | 1,32% | - |
| 20.02.2024 | 54,05 | 54,15 | 52,75 | 52,85 | -2,13% | - |
| 19.02.2024 | 53,00 | 54,10 | 53,00 | 54,00 | -0,09% | - |
| 16.02.2024 | 53,80 | 55,55 | 53,80 | 54,05 | -1,28% | - |
| 15.02.2024 | 53,75 | 54,90 | 52,65 | 54,75 | 1,86% | - |
| 14.02.2024 | 54,20 | 54,60 | 52,95 | 53,75 | -0,92% | - |
| 13.02.2024 | 53,90 | 55,80 | 53,70 | 54,25 | -1,18% | 200,00 |
| 12.02.2024 | 53,20 | 55,50 | 53,15 | 54,90 | 3,10% | - |
| 09.02.2024 | 53,85 | 54,00 | 52,85 | 53,25 | -0,93% | - |
| 08.02.2024 | 53,35 | 54,00 | 52,60 | 53,75 | 0,66% | - |
| 07.02.2024 | 52,65 | 54,35 | 51,90 | 53,40 | 1,23% | - |
| 06.02.2024 | 53,90 | 54,55 | 52,55 | 52,75 | -2,31% | - |
| 05.02.2024 | 54,75 | 55,45 | 53,10 | 54,00 | -1,28% | 100,00 |
| 02.02.2024 | 55,80 | 56,25 | 54,50 | 54,70 | -2,15% | - |
| 01.02.2024 | 57,95 | 59,45 | 53,05 | 55,90 | -3,45% | 370,00 |
| 31.01.2024 | 57,75 | 58,30 | 56,95 | 57,90 | 0,52% | - |
| 30.01.2024 | 54,85 | 57,75 | 54,70 | 57,60 | 5,11% | 170,00 |
| 29.01.2024 | 56,50 | 56,65 | 54,50 | 54,80 | -1,62% | - |
| 26.01.2024 | 53,40 | 55,80 | 53,40 | 55,70 | 2,48% | - |
| 25.01.2024 | 54,90 | 55,60 | 53,70 | 54,35 | -1,09% | - |
| 24.01.2024 | 53,40 | 55,65 | 53,10 | 54,95 | 2,81% | 325,00 |
| 23.01.2024 | 53,45 | 55,10 | 53,10 | 53,45 | -0,37% | - |
| 22.01.2024 | 54,20 | 55,00 | 53,45 | 53,65 | -0,92% | 1.050,00 |
| 19.01.2024 | 51,60 | 56,65 | 51,60 | 54,15 | 2,95% | - |
| 18.01.2024 | 51,10 | 52,75 | 51,10 | 52,60 | 0,67% | - |
| 17.01.2024 | 51,30 | 52,90 | 50,70 | 52,25 | 1,95% | - |
| 16.01.2024 | 51,65 | 53,10 | 51,00 | 51,25 | -0,39% | - |
| 15.01.2024 | 51,40 | 51,55 | 51,35 | 51,45 | 0,19% | - |
| 12.01.2024 | 49,23 | 52,05 | 49,23 | 51,35 | 4,21% | - |
| 11.01.2024 | 48,90 | 49,28 | 47,93 | 49,28 | 0,51% | - |
| 10.01.2024 | 49,70 | 50,35 | 48,58 | 49,03 | -1,56% | - |
| 09.01.2024 | 49,73 | 50,10 | 48,38 | 49,80 | 0,00% | - |
| 08.01.2024 | 51,35 | 51,80 | 48,65 | 49,80 | -3,02% | 17,00 |
| 05.01.2024 | 48,65 | 51,70 | 48,65 | 51,35 | 3,79% | - |
| 04.01.2024 | 48,98 | 51,75 | 48,80 | 49,48 | 1,02% | - |
| 03.01.2024 | 46,88 | 49,60 | 46,83 | 48,98 | 4,31% | 560,00 |
| 02.01.2024 | 45,50 | 47,15 | 45,33 | 46,95 | 3,41% | - |
| 29.12.2023 | 45,28 | 45,40 | 45,28 | 45,40 | 0,22% | - |
| 28.12.2023 | 45,25 | 46,38 | 45,25 | 45,30 | -1,74% | - |