52,420€
0,04%
Echtzeit-Aktienkurs Teekay Tankers Ltd
Bid:
Ask:
Aktienkurse zur Teekay Tankers Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2024 | 56,32 | 56,33 | 56,31 | 56,31 | 7,46% | - |
| 30.09.2024 | 52,21 | 52,41 | 51,26 | 52,40 | 0,00% | - |
| 27.09.2024 | 52,99 | 53,42 | 51,58 | 52,40 | -1,28% | - |
| 26.09.2024 | 50,59 | 53,18 | 50,02 | 53,08 | 4,71% | - |
| 25.09.2024 | 51,38 | 51,42 | 50,42 | 50,69 | -1,42% | - |
| 24.09.2024 | 50,51 | 51,60 | 50,39 | 51,42 | 1,92% | - |
| 23.09.2024 | 49,98 | 50,68 | 49,70 | 50,45 | 0,90% | - |
| 20.09.2024 | 51,40 | 51,40 | 49,44 | 50,00 | -2,23% | - |
| 19.09.2024 | 50,15 | 51,42 | 49,91 | 51,14 | 2,14% | - |
| 18.09.2024 | 50,53 | 51,02 | 50,01 | 50,07 | -0,63% | - |
| 17.09.2024 | 50,49 | 50,88 | 49,95 | 50,39 | -0,05% | - |
| 16.09.2024 | 49,72 | 50,78 | 49,36 | 50,41 | 1,22% | - |
| 13.09.2024 | 49,19 | 51,10 | 49,19 | 49,80 | 1,13% | - |
| 12.09.2024 | 49,01 | 50,47 | 48,58 | 49,25 | 0,68% | - |
| 11.09.2024 | 47,96 | 49,01 | 47,41 | 48,91 | 1,98% | - |
| 10.09.2024 | 48,93 | 49,15 | 47,32 | 47,96 | -1,90% | - |
| 09.09.2024 | 48,14 | 49,42 | 48,00 | 48,89 | 1,31% | - |
| 06.09.2024 | 48,34 | 49,15 | 47,70 | 48,26 | 0,21% | - |
| 05.09.2024 | 48,48 | 49,10 | 47,98 | 48,16 | -0,48% | - |
| 04.09.2024 | 49,17 | 49,57 | 48,33 | 48,39 | -1,55% | - |
| 03.09.2024 | 51,48 | 51,64 | 49,06 | 49,15 | -4,53% | - |
| 02.09.2024 | 51,44 | 51,49 | 51,25 | 51,48 | -0,08% | - |
| 30.08.2024 | 50,07 | 51,70 | 49,98 | 51,52 | 2,78% | - |
| 29.08.2024 | 49,90 | 50,47 | 49,54 | 50,13 | 0,34% | - |
| 28.08.2024 | 50,31 | 50,63 | 48,94 | 49,96 | -0,67% | - |
| 27.08.2024 | 50,11 | 50,33 | 49,59 | 50,29 | 0,37% | - |
| 26.08.2024 | 49,78 | 51,06 | 49,78 | 50,11 | 0,61% | - |
| 23.08.2024 | 49,33 | 50,59 | 48,93 | 49,80 | 1,08% | - |
| 22.08.2024 | 49,72 | 50,31 | 49,26 | 49,27 | -0,63% | - |
| 21.08.2024 | 50,35 | 50,97 | 49,58 | 49,58 | -1,71% | - |
| 20.08.2024 | 51,40 | 51,57 | 50,27 | 50,45 | -1,63% | - |
| 19.08.2024 | 52,45 | 52,93 | 50,96 | 51,28 | -2,23% | - |
| 16.08.2024 | 52,13 | 52,97 | 51,78 | 52,45 | 0,50% | - |
| 15.08.2024 | 49,94 | 52,83 | 49,90 | 52,19 | 4,51% | - |
| 14.08.2024 | 50,13 | 50,57 | 49,14 | 49,94 | -0,34% | - |
| 13.08.2024 | 50,37 | 50,59 | 49,56 | 50,11 | -0,70% | - |
| 12.08.2024 | 50,69 | 51,34 | 50,18 | 50,47 | -0,25% | - |
| 09.08.2024 | 50,53 | 50,86 | 50,03 | 50,59 | 0,14% | - |
| 08.08.2024 | 50,95 | 51,38 | 49,54 | 50,52 | -0,65% | - |
| 07.08.2024 | 51,76 | 52,68 | 50,05 | 50,85 | -1,83% | - |
| 06.08.2024 | 51,20 | 52,23 | 50,17 | 51,80 | 1,59% | - |
| 05.08.2024 | 53,20 | 53,20 | 48,01 | 50,99 | -4,05% | - |
| 02.08.2024 | 55,61 | 57,11 | 53,03 | 53,14 | -6,00% | - |
| 01.08.2024 | 60,63 | 61,10 | 55,50 | 56,53 | -6,89% | - |
| 31.07.2024 | 58,47 | 61,02 | 58,34 | 60,71 | 3,62% | - |
| 30.07.2024 | 58,31 | 59,20 | 57,87 | 58,59 | 0,65% | - |
| 29.07.2024 | 57,68 | 60,27 | 57,68 | 58,21 | 0,99% | - |
| 26.07.2024 | 57,90 | 58,52 | 57,21 | 57,64 | -0,74% | - |
| 25.07.2024 | 59,23 | 59,60 | 57,64 | 58,07 | -2,17% | - |
| 24.07.2024 | 60,75 | 60,79 | 59,22 | 59,36 | -2,38% | - |
| 23.07.2024 | 60,25 | 61,06 | 59,44 | 60,81 | 0,93% | - |
| 22.07.2024 | 57,68 | 60,65 | 57,52 | 60,25 | 4,60% | - |
| 19.07.2024 | 57,16 | 57,71 | 56,87 | 57,60 | 0,88% | - |
| 18.07.2024 | 57,91 | 58,91 | 56,47 | 57,10 | -1,33% | - |
| 17.07.2024 | 59,76 | 59,99 | 57,38 | 57,87 | -3,15% | - |
| 16.07.2024 | 58,24 | 59,88 | 58,11 | 59,75 | 2,63% | - |
| 15.07.2024 | 57,64 | 59,48 | 57,64 | 58,22 | 0,80% | - |
| 12.07.2024 | 59,10 | 59,57 | 57,56 | 57,76 | -2,40% | - |
| 11.07.2024 | 59,42 | 59,88 | 58,75 | 59,18 | -0,54% | - |
| 10.07.2024 | 58,65 | 60,00 | 58,02 | 59,50 | 1,28% | 60,00 |
| 09.07.2024 | 60,05 | 60,33 | 58,66 | 58,75 | -2,30% | - |
| 08.07.2024 | 61,04 | 61,26 | 59,78 | 60,13 | -1,46% | - |
| 05.07.2024 | 64,03 | 64,80 | 60,98 | 61,02 | -4,70% | - |
| 04.07.2024 | 64,89 | 64,89 | 63,63 | 64,03 | -0,19% | - |
| 03.07.2024 | 63,64 | 64,80 | 63,35 | 64,15 | 0,58% | - |
| 02.07.2024 | 64,27 | 64,87 | 63,31 | 63,78 | -0,67% | - |
| 01.07.2024 | 64,00 | 64,39 | 62,45 | 64,21 | 0,06% | - |
| 28.06.2024 | 66,05 | 66,57 | 64,04 | 64,17 | -2,77% | - |
| 27.06.2024 | 66,29 | 67,20 | 65,53 | 66,00 | -0,81% | - |
| 26.06.2024 | 64,88 | 66,77 | 64,60 | 66,54 | 2,62% | - |
| 25.06.2024 | 64,73 | 65,30 | 63,96 | 64,84 | 0,15% | - |
| 24.06.2024 | 65,24 | 65,79 | 64,37 | 64,74 | -0,49% | - |
| 21.06.2024 | 63,62 | 65,91 | 63,46 | 65,06 | 2,20% | - |
| 20.06.2024 | 61,90 | 65,00 | 61,90 | 63,66 | 2,84% | - |
| 19.06.2024 | 62,03 | 62,41 | 61,85 | 61,90 | -0,10% | - |
| 18.06.2024 | 60,93 | 62,10 | 60,34 | 61,96 | 1,79% | - |
| 17.06.2024 | 61,30 | 61,95 | 60,52 | 60,87 | -0,54% | - |
| 14.06.2024 | 62,97 | 63,04 | 60,85 | 61,20 | -2,75% | 29,00 |
| 13.06.2024 | 64,15 | 64,47 | 62,46 | 62,93 | -1,93% | - |
| 12.06.2024 | 63,98 | 64,62 | 62,98 | 64,17 | 0,19% | - |
| 11.06.2024 | 65,12 | 65,12 | 62,36 | 64,05 | -1,76% | - |
| 10.06.2024 | 64,57 | 65,98 | 64,37 | 65,20 | 1,04% | - |
| 07.06.2024 | 65,34 | 65,95 | 64,40 | 64,53 | -1,18% | - |
| 06.06.2024 | 66,25 | 66,70 | 65,00 | 65,30 | -1,55% | 100,00 |
| 05.06.2024 | 64,81 | 66,50 | 64,02 | 66,33 | 2,28% | - |
| 04.06.2024 | 66,49 | 67,04 | 64,79 | 64,85 | -2,76% | - |
| 03.06.2024 | 67,10 | 68,43 | 66,55 | 66,69 | -0,55% | - |
| 31.05.2024 | 68,02 | 68,24 | 66,36 | 67,06 | -1,44% | - |
| 30.05.2024 | 65,97 | 68,44 | 65,79 | 68,04 | 2,30% | - |
| 29.05.2024 | 67,34 | 67,47 | 65,98 | 66,51 | -1,03% | - |
| 28.05.2024 | 66,89 | 67,43 | 66,20 | 67,20 | 0,46% | - |
| 27.05.2024 | 66,81 | 66,89 | 66,67 | 66,89 | 0,15% | - |
| 24.05.2024 | 65,76 | 67,21 | 65,33 | 66,79 | 1,77% | - |
| 23.05.2024 | 65,64 | 66,05 | 64,92 | 65,63 | 0,17% | - |
| 22.05.2024 | 66,35 | 66,91 | 65,16 | 65,52 | -0,77% | 100,00 |
| 21.05.2024 | 65,06 | 66,17 | 64,86 | 66,03 | 1,37% | - |
| 20.05.2024 | 66,09 | 66,09 | 63,95 | 65,14 | -1,30% | - |
| 17.05.2024 | 66,96 | 67,06 | 64,99 | 66,00 | -0,74% | - |
| 16.05.2024 | 65,66 | 66,84 | 65,33 | 66,49 | 1,14% | - |
| 15.05.2024 | 64,49 | 65,79 | 63,82 | 65,74 | 2,16% | - |