7,890$
3,54%
Echtzeit-Aktienkurs Teekay Corporation Ltd
Bid:
Ask:
Aktienkurse zur Teekay Corporation Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 7,35 | 7,40 | 7,11 | 7,18 | -2,31% | 422.392,00 |
| 05.02.2025 | 7,32 | 7,37 | 7,26 | 7,35 | -0,94% | 625.349,00 |
| 04.02.2025 | 7,10 | 7,45 | 7,04 | 7,42 | 4,36% | 680.619,00 |
| 03.02.2025 | 7,08 | 7,21 | 7,04 | 7,11 | -0,42% | 597.226,00 |
| 31.01.2025 | 7,13 | 7,23 | 7,04 | 7,14 | -0,70% | 506.304,00 |
| 30.01.2025 | 7,20 | 7,26 | 7,12 | 7,19 | 2,28% | 678.119,00 |
| 29.01.2025 | 6,86 | 7,08 | 6,80 | 7,03 | 2,63% | 433.166,00 |
| 28.01.2025 | 6,83 | 6,91 | 6,78 | 6,85 | 1,33% | 445.181,00 |
| 27.01.2025 | 6,85 | 6,94 | 6,76 | 6,76 | -1,31% | 537.259,00 |
| 24.01.2025 | 6,97 | 6,98 | 6,76 | 6,85 | -1,72% | 689.130,00 |
| 23.01.2025 | 6,95 | 7,02 | 6,86 | 6,97 | 0,29% | 793.624,00 |
| 22.01.2025 | 7,01 | 7,09 | 6,93 | 6,95 | -1,28% | 630.254,00 |
| 21.01.2025 | 7,45 | 7,45 | 7,03 | 7,04 | -5,12% | 1.041.554,00 |
| 17.01.2025 | 7,40 | 7,59 | 7,30 | 7,42 | -1,20% | 599.629,00 |
| 16.01.2025 | 7,72 | 7,74 | 7,48 | 7,51 | -3,72% | 1.222.301,00 |
| 15.01.2025 | 7,80 | 7,81 | 7,63 | 7,80 | 0,65% | 675.533,00 |
| 14.01.2025 | 7,68 | 7,77 | 7,57 | 7,75 | -0,64% | 766.689,00 |
| 13.01.2025 | 7,68 | 7,82 | 7,59 | 7,80 | 4,00% | 776.711,00 |
| 10.01.2025 | 7,37 | 7,55 | 7,29 | 7,50 | 5,04% | 846.247,00 |
| 08.01.2025 | 7,06 | 7,20 | 6,94 | 7,14 | 0,00% | 490.851,00 |
| 07.01.2025 | 7,12 | 7,28 | 7,09 | 7,14 | 2,73% | 851.147,00 |
| 06.01.2025 | 7,00 | 7,07 | 6,84 | 6,95 | 0,14% | 981.215,00 |
| 03.01.2025 | 7,17 | 7,17 | 6,91 | 6,94 | -3,07% | 438.462,00 |
| 02.01.2025 | 7,00 | 7,21 | 7,00 | 7,16 | 3,32% | 1.098.897,00 |
| 31.12.2024 | 6,85 | 6,99 | 6,80 | 6,93 | 1,76% | 436.644,00 |
| 30.12.2024 | 6,70 | 6,88 | 6,63 | 6,81 | 1,49% | 821.849,00 |
| 27.12.2024 | 6,70 | 6,72 | 6,64 | 6,71 | -0,59% | 843.988,00 |
| 26.12.2024 | 6,76 | 6,78 | 6,67 | 6,75 | -0,59% | 586.834,00 |
| 24.12.2024 | 6,65 | 6,80 | 6,59 | 6,79 | 2,72% | 477.725,00 |
| 23.12.2024 | 6,34 | 6,65 | 6,34 | 6,61 | 4,59% | 897.455,00 |
| 20.12.2024 | 6,21 | 6,44 | 6,17 | 6,32 | 0,48% | 1.847.268,00 |
| 19.12.2024 | 6,43 | 6,46 | 6,28 | 6,29 | -1,10% | 909.154,00 |
| 18.12.2024 | 6,33 | 6,49 | 6,31 | 6,36 | 0,95% | 1.175.114,00 |
| 17.12.2024 | 6,09 | 6,34 | 5,98 | 6,30 | 2,94% | 1.484.792,00 |
| 16.12.2024 | 6,25 | 6,27 | 6,11 | 6,12 | -3,16% | 903.788,00 |
| 13.12.2024 | 6,21 | 6,32 | 6,14 | 6,32 | 1,44% | 866.834,00 |