7,550$
-8,82%
Echtzeit-Aktienkurs Teekay Corp.
Bid:
Ask:
Aktienkurse zur Teekay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 7,28 | 7,61 | 7,22 | 7,55 | -8,82% | 1.154.805,00 |
| 01.07.2025 | 8,35 | 8,36 | 8,18 | 8,28 | 0,36% | 1.052.845,00 |
| 30.06.2025 | 8,47 | 8,47 | 8,14 | 8,25 | -2,25% | 1.093.227,00 |
| 27.06.2025 | 8,58 | 8,58 | 8,33 | 8,44 | -1,63% | 1.258.843,00 |
| 26.06.2025 | 8,77 | 8,77 | 8,56 | 8,58 | -1,72% | 896.575,00 |
| 25.06.2025 | 8,80 | 8,81 | 8,64 | 8,73 | 0,00% | 603.099,00 |
| 24.06.2025 | 8,71 | 8,84 | 8,52 | 8,73 | -1,47% | 801.039,00 |
| 23.06.2025 | 9,19 | 9,32 | 8,81 | 8,86 | -1,99% | 1.231.850,00 |
| 20.06.2025 | 9,24 | 9,29 | 8,98 | 9,04 | -2,16% | 1.328.182,00 |
| 18.06.2025 | 9,30 | 9,33 | 9,10 | 9,24 | -0,32% | 1.124.792,00 |
| 17.06.2025 | 9,05 | 9,35 | 9,02 | 9,27 | 3,34% | 1.135.858,00 |
| 16.06.2025 | 9,04 | 9,13 | 8,78 | 8,97 | -0,33% | 1.027.017,00 |
| 13.06.2025 | 8,60 | 9,02 | 8,47 | 9,00 | 5,26% | 1.828.657,00 |
| 12.06.2025 | 8,41 | 8,62 | 8,36 | 8,55 | 2,03% | 604.963,00 |
| 11.06.2025 | 8,27 | 8,46 | 8,21 | 8,38 | 1,70% | 593.731,00 |
| 10.06.2025 | 8,50 | 8,51 | 8,17 | 8,24 | -1,79% | 869.996,00 |
| 09.06.2025 | 8,59 | 8,62 | 8,39 | 8,39 | -2,56% | 827.022,00 |
| 06.06.2025 | 8,73 | 8,79 | 8,42 | 8,61 | -1,26% | 608.676,00 |
| 05.06.2025 | 8,62 | 8,75 | 8,59 | 8,72 | 1,04% | 684.104,00 |
| 04.06.2025 | 8,49 | 8,67 | 8,49 | 8,63 | 1,17% | 851.274,00 |
| 03.06.2025 | 8,55 | 8,58 | 8,33 | 8,53 | -0,81% | 699.900,00 |
| 02.06.2025 | 8,48 | 8,64 | 8,35 | 8,60 | 1,78% | 848.964,00 |
| 30.05.2025 | 8,20 | 8,49 | 8,20 | 8,45 | 2,42% | 727.248,00 |
| 29.05.2025 | 8,28 | 8,31 | 8,12 | 8,25 | 0,36% | 575.946,00 |
| 28.05.2025 | 8,36 | 8,36 | 8,10 | 8,22 | -1,79% | 948.547,00 |
| 27.05.2025 | 8,40 | 8,45 | 8,33 | 8,37 | 0,48% | 654.844,00 |
| 23.05.2025 | 8,10 | 8,34 | 8,09 | 8,33 | 1,71% | 566.493,00 |
| 22.05.2025 | 8,36 | 8,38 | 8,17 | 8,19 | -2,38% | 909.439,00 |
| 21.05.2025 | 8,43 | 8,50 | 8,37 | 8,39 | -0,94% | 772.106,00 |
| 20.05.2025 | 8,46 | 8,50 | 8,38 | 8,47 | 0,47% | 980.491,00 |
| 19.05.2025 | 8,35 | 8,55 | 8,35 | 8,43 | 0,84% | 945.516,00 |
| 16.05.2025 | 8,25 | 8,41 | 8,16 | 8,36 | 2,08% | 1.467.192,00 |
| 15.05.2025 | 8,00 | 8,25 | 7,91 | 8,19 | 1,11% | 950.854,00 |
| 14.05.2025 | 8,16 | 8,23 | 8,05 | 8,10 | -0,49% | 1.500.916,00 |
| 13.05.2025 | 8,00 | 8,20 | 7,94 | 8,14 | 2,01% | 1.359.407,00 |
| 12.05.2025 | 8,05 | 8,14 | 7,91 | 7,98 | 1,14% | 1.104.098,00 |
| 09.05.2025 | 7,71 | 7,91 | 7,64 | 7,89 | 3,54% | 627.795,00 |
| 08.05.2025 | 7,98 | 7,98 | 7,59 | 7,62 | -3,30% | 1.648.556,00 |
| 07.05.2025 | 7,80 | 7,91 | 7,77 | 7,88 | 1,16% | 1.359.597,00 |
| 06.05.2025 | 7,85 | 7,97 | 7,73 | 7,79 | -0,76% | 1.447.389,00 |
| 05.05.2025 | 7,66 | 7,92 | 7,63 | 7,85 | 3,29% | 1.226.044,00 |
| 02.05.2025 | 7,52 | 7,63 | 7,42 | 7,60 | 2,98% | 1.301.469,00 |
| 01.05.2025 | 7,21 | 7,43 | 7,19 | 7,38 | 2,36% | 1.229.133,00 |
| 30.04.2025 | 7,06 | 7,26 | 7,03 | 7,21 | 0,84% | 1.146.103,00 |
| 29.04.2025 | 7,05 | 7,17 | 7,05 | 7,15 | 1,27% | 583.666,00 |
| 28.04.2025 | 7,06 | 7,13 | 6,96 | 7,06 | -0,28% | 712.998,00 |
| 25.04.2025 | 6,78 | 7,12 | 6,76 | 7,08 | 3,96% | 912.537,00 |
| 24.04.2025 | 6,60 | 6,81 | 6,60 | 6,81 | 2,56% | 661.223,00 |
| 23.04.2025 | 6,58 | 6,66 | 6,47 | 6,64 | 2,79% | 675.937,00 |
| 22.04.2025 | 6,57 | 6,60 | 6,46 | 6,46 | -0,62% | 674.649,00 |
| 21.04.2025 | 6,56 | 6,59 | 6,43 | 6,50 | -2,11% | 659.462,00 |
| 17.04.2025 | 6,43 | 6,67 | 6,43 | 6,64 | 3,91% | 603.664,00 |
| 16.04.2025 | 6,32 | 6,42 | 6,26 | 6,39 | 1,59% | 732.800,00 |
| 15.04.2025 | 6,42 | 6,44 | 6,23 | 6,29 | -2,18% | 593.686,00 |
| 14.04.2025 | 6,60 | 6,60 | 6,38 | 6,43 | -1,53% | 669.821,00 |
| 11.04.2025 | 6,21 | 6,58 | 6,13 | 6,53 | 7,76% | 678.389,00 |
| 10.04.2025 | 6,04 | 6,12 | 5,91 | 6,06 | -2,26% | 858.642,00 |
| 09.04.2025 | 5,93 | 6,33 | 5,83 | 6,20 | 4,55% | 959.491,00 |
| 08.04.2025 | 6,39 | 6,41 | 5,86 | 5,93 | -6,02% | 1.017.223,00 |
| 07.04.2025 | 5,70 | 6,39 | 5,65 | 6,31 | 7,86% | 1.360.135,00 |
| 04.04.2025 | 5,93 | 5,98 | 5,67 | 5,85 | -6,25% | 1.558.204,00 |
| 03.04.2025 | 6,42 | 6,49 | 6,23 | 6,24 | -4,59% | 752.043,00 |
| 02.04.2025 | 6,57 | 6,57 | 6,46 | 6,54 | -0,76% | 488.026,00 |
| 01.04.2025 | 6,57 | 6,66 | 6,55 | 6,59 | 0,30% | 439.445,00 |
| 31.03.2025 | 6,61 | 6,74 | 6,45 | 6,57 | -1,50% | 680.037,00 |
| 28.03.2025 | 6,64 | 6,72 | 6,60 | 6,67 | 0,45% | 507.035,00 |
| 27.03.2025 | 6,61 | 6,75 | 6,56 | 6,64 | -0,45% | 478.820,00 |
| 26.03.2025 | 6,61 | 6,67 | 6,55 | 6,67 | 1,37% | 570.611,00 |
| 25.03.2025 | 6,70 | 6,71 | 6,57 | 6,58 | -1,35% | 630.493,00 |
| 24.03.2025 | 6,69 | 6,79 | 6,62 | 6,67 | -0,30% | 623.248,00 |
| 21.03.2025 | 6,92 | 6,92 | 6,67 | 6,69 | -3,88% | 1.910.008,00 |
| 20.03.2025 | 6,74 | 6,98 | 6,64 | 6,96 | 2,20% | 598.701,00 |
| 19.03.2025 | 6,63 | 6,84 | 6,63 | 6,81 | 2,87% | 663.786,00 |
| 18.03.2025 | 6,64 | 6,70 | 6,52 | 6,62 | 0,30% | 567.484,00 |
| 17.03.2025 | 6,55 | 6,71 | 6,52 | 6,60 | 1,69% | 644.297,00 |
| 14.03.2025 | 6,24 | 6,51 | 6,23 | 6,49 | 3,67% | 953.375,00 |
| 13.03.2025 | 6,21 | 6,33 | 6,17 | 6,26 | 0,81% | 653.415,00 |
| 12.03.2025 | 6,19 | 6,29 | 6,12 | 6,21 | 0,16% | 496.044,00 |
| 11.03.2025 | 6,44 | 6,47 | 6,13 | 6,20 | -2,67% | 680.997,00 |
| 10.03.2025 | 6,61 | 6,63 | 6,32 | 6,37 | -4,21% | 718.619,00 |
| 07.03.2025 | 6,62 | 6,81 | 6,58 | 6,65 | 1,68% | 626.797,00 |
| 06.03.2025 | 6,54 | 6,65 | 6,49 | 6,54 | 1,24% | 557.422,00 |
| 05.03.2025 | 6,71 | 6,71 | 6,46 | 6,46 | -3,58% | 795.647,00 |
| 04.03.2025 | 6,50 | 6,78 | 6,38 | 6,70 | 2,45% | 665.081,00 |
| 03.03.2025 | 6,61 | 6,67 | 6,46 | 6,54 | 0,00% | 778.965,00 |
| 28.02.2025 | 6,56 | 6,67 | 6,50 | 6,54 | -0,30% | 713.203,00 |
| 27.02.2025 | 6,83 | 6,83 | 6,55 | 6,56 | -3,81% | 724.559,00 |
| 26.02.2025 | 6,84 | 6,86 | 6,77 | 6,82 | -0,15% | 467.324,00 |
| 25.02.2025 | 6,85 | 6,91 | 6,75 | 6,83 | 0,29% | 725.926,00 |
| 24.02.2025 | 6,71 | 6,84 | 6,64 | 6,81 | 1,49% | 950.278,00 |
| 21.02.2025 | 6,77 | 6,82 | 6,62 | 6,71 | 0,30% | 893.254,00 |
| 20.02.2025 | 6,92 | 6,92 | 6,60 | 6,69 | -3,88% | 832.472,00 |
| 19.02.2025 | 7,02 | 7,10 | 6,88 | 6,96 | -0,85% | 498.471,00 |
| 18.02.2025 | 7,08 | 7,12 | 6,97 | 7,02 | 0,00% | 487.733,00 |
| 14.02.2025 | 7,27 | 7,30 | 6,96 | 7,02 | -2,09% | 791.625,00 |
| 13.02.2025 | 7,18 | 7,22 | 7,03 | 7,17 | -0,55% | 701.369,00 |
| 12.02.2025 | 7,20 | 7,36 | 7,18 | 7,21 | 0,14% | 489.297,00 |
| 11.02.2025 | 7,21 | 7,30 | 7,17 | 7,20 | -0,28% | 483.093,00 |
| 10.02.2025 | 7,13 | 7,25 | 7,05 | 7,22 | 1,83% | 379.483,00 |
| 07.02.2025 | 7,17 | 7,25 | 7,08 | 7,09 | -1,25% | 364.271,00 |