7,900$
-1,37%
Echtzeit-Aktienkurs Teekay Corp.
Bid:
Ask:
Aktienkurse zur Teekay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 7,95 | 7,98 | 7,80 | 7,90 | -1,37% | 650.277,00 |
| 13.10.2025 | 8,00 | 8,12 | 7,95 | 8,01 | 0,50% | 577.430,00 |
| 10.10.2025 | 8,06 | 8,16 | 7,94 | 7,97 | -1,48% | 672.011,00 |
| 09.10.2025 | 8,08 | 8,19 | 8,05 | 8,09 | 1,13% | 523.875,00 |
| 08.10.2025 | 7,98 | 8,06 | 7,89 | 8,00 | 0,63% | 549.375,00 |
| 07.10.2025 | 8,11 | 8,11 | 7,83 | 7,95 | -1,97% | 473.486,00 |
| 06.10.2025 | 8,25 | 8,30 | 8,10 | 8,11 | 0,12% | 560.904,00 |
| 02.10.2025 | 8,24 | 8,24 | 7,99 | 8,10 | -1,58% | 551.120,00 |
| 01.10.2025 | 8,16 | 8,29 | 8,09 | 8,23 | 0,61% | 654.439,00 |
| 30.09.2025 | 8,25 | 8,29 | 8,09 | 8,18 | -1,33% | 467.773,00 |
| 29.09.2025 | 8,41 | 8,41 | 8,17 | 8,29 | -2,13% | 623.861,00 |
| 26.09.2025 | 8,56 | 8,57 | 8,38 | 8,47 | -0,94% | 327.755,00 |
| 25.09.2025 | 8,74 | 8,78 | 8,47 | 8,55 | -1,72% | 457.144,00 |
| 24.09.2025 | 8,72 | 8,80 | 8,67 | 8,70 | -0,68% | 398.186,00 |
| 23.09.2025 | 8,66 | 8,86 | 8,65 | 8,76 | 1,98% | 405.081,00 |
| 22.09.2025 | 8,60 | 8,66 | 8,52 | 8,59 | 0,23% | 392.153,00 |
| 19.09.2025 | 8,57 | 8,63 | 8,46 | 8,57 | -1,15% | 707.961,00 |
| 18.09.2025 | 8,60 | 8,68 | 8,50 | 8,67 | 0,35% | 445.585,00 |
| 17.09.2025 | 8,65 | 8,73 | 8,62 | 8,64 | 0,00% | 356.398,00 |
| 16.09.2025 | 8,78 | 8,90 | 8,61 | 8,64 | -2,15% | 358.593,00 |
| 15.09.2025 | 8,53 | 8,92 | 8,53 | 8,83 | 4,25% | 572.756,00 |
| 12.09.2025 | 8,51 | 8,59 | 8,45 | 8,47 | -0,47% | 473.236,00 |
| 11.09.2025 | 8,45 | 8,53 | 8,32 | 8,51 | 0,71% | 529.463,00 |
| 10.09.2025 | 8,61 | 8,61 | 8,39 | 8,45 | -1,52% | 425.729,00 |
| 09.09.2025 | 8,55 | 8,59 | 8,42 | 8,58 | -0,35% | 565.621,00 |
| 08.09.2025 | 8,58 | 8,69 | 8,51 | 8,61 | 2,26% | 725.687,00 |
| 05.09.2025 | 8,21 | 8,44 | 8,21 | 8,42 | 2,06% | 497.082,00 |
| 04.09.2025 | 8,25 | 8,30 | 8,16 | 8,25 | -0,72% | 465.858,00 |
| 03.09.2025 | 8,23 | 8,48 | 8,19 | 8,31 | 2,09% | 556.741,00 |
| 02.09.2025 | 8,18 | 8,27 | 8,12 | 8,14 | -0,73% | 495.685,00 |
| 29.08.2025 | 8,16 | 8,20 | 8,08 | 8,20 | 0,86% | 443.760,00 |
| 28.08.2025 | 8,07 | 8,19 | 8,07 | 8,13 | 0,37% | 331.615,00 |
| 27.08.2025 | 7,96 | 8,13 | 7,96 | 8,10 | 1,12% | 375.553,00 |
| 26.08.2025 | 7,99 | 8,04 | 7,92 | 8,01 | -0,25% | 339.763,00 |
| 25.08.2025 | 8,08 | 8,12 | 7,98 | 8,03 | -0,74% | 485.429,00 |
| 22.08.2025 | 8,08 | 8,20 | 8,00 | 8,09 | 0,87% | 671.372,00 |
| 21.08.2025 | 7,58 | 8,03 | 7,57 | 8,02 | 6,23% | 1.242.817,00 |
| 20.08.2025 | 7,56 | 7,63 | 7,51 | 7,55 | 1,89% | 509.340,00 |
| 19.08.2025 | 7,52 | 7,57 | 7,38 | 7,41 | -1,85% | 417.744,00 |
| 18.08.2025 | 7,42 | 7,62 | 7,38 | 7,55 | 1,62% | 563.552,00 |
| 15.08.2025 | 7,43 | 7,43 | 7,34 | 7,43 | 0,27% | 950.211,00 |
| 14.08.2025 | 7,58 | 7,61 | 7,37 | 7,41 | -2,37% | 540.768,00 |
| 13.08.2025 | 7,47 | 7,62 | 7,47 | 7,59 | 1,07% | 573.081,00 |
| 12.08.2025 | 7,48 | 7,64 | 7,45 | 7,51 | 0,94% | 631.107,00 |
| 11.08.2025 | 7,47 | 7,48 | 7,35 | 7,44 | 0,13% | 580.776,00 |
| 08.08.2025 | 7,62 | 7,77 | 7,38 | 7,43 | -1,98% | 657.100,00 |
| 07.08.2025 | 7,69 | 7,71 | 7,57 | 7,58 | -1,17% | 367.610,00 |
| 06.08.2025 | 7,75 | 7,80 | 7,67 | 7,67 | -1,54% | 523.652,00 |
| 05.08.2025 | 7,45 | 7,84 | 7,44 | 7,79 | 3,32% | 880.012,00 |
| 04.08.2025 | 7,27 | 7,55 | 7,22 | 7,54 | 4,29% | 945.706,00 |
| 01.08.2025 | 7,25 | 7,28 | 7,14 | 7,23 | 0,42% | 808.301,00 |
| 31.07.2025 | 7,42 | 7,48 | 7,12 | 7,20 | -6,13% | 1.313.474,00 |
| 30.07.2025 | 7,84 | 7,85 | 7,56 | 7,67 | -1,16% | 633.756,00 |
| 29.07.2025 | 7,64 | 7,81 | 7,59 | 7,76 | 1,04% | 779.555,00 |
| 28.07.2025 | 7,59 | 7,68 | 7,55 | 7,68 | 2,13% | 641.623,00 |
| 25.07.2025 | 7,63 | 7,63 | 7,51 | 7,52 | -1,83% | 484.641,00 |
| 24.07.2025 | 7,65 | 7,75 | 7,60 | 7,66 | -0,39% | 648.000,00 |
| 23.07.2025 | 7,53 | 7,74 | 7,52 | 7,69 | 3,08% | 576.256,00 |
| 22.07.2025 | 7,44 | 7,55 | 7,44 | 7,46 | 0,13% | 578.799,00 |
| 21.07.2025 | 7,56 | 7,57 | 7,39 | 7,45 | -1,72% | 500.013,00 |
| 18.07.2025 | 7,69 | 7,69 | 7,53 | 7,58 | -0,79% | 732.369,00 |
| 17.07.2025 | 7,52 | 7,69 | 7,48 | 7,64 | 1,73% | 831.736,00 |
| 16.07.2025 | 7,52 | 7,62 | 7,44 | 7,51 | -1,05% | 696.619,00 |
| 15.07.2025 | 7,70 | 7,77 | 7,59 | 7,59 | -1,43% | 443.499,00 |
| 14.07.2025 | 7,71 | 7,77 | 7,56 | 7,70 | -0,52% | 559.484,00 |
| 11.07.2025 | 7,83 | 7,85 | 7,69 | 7,74 | -0,51% | 605.305,00 |
| 10.07.2025 | 7,58 | 7,89 | 7,55 | 7,78 | 2,23% | 868.812,00 |
| 09.07.2025 | 7,88 | 7,90 | 7,52 | 7,61 | -4,16% | 751.974,00 |
| 08.07.2025 | 8,08 | 8,08 | 7,88 | 7,94 | -1,73% | 819.671,00 |
| 07.07.2025 | 7,74 | 8,08 | 7,70 | 8,08 | 4,26% | 1.206.916,00 |
| 03.07.2025 | 7,53 | 7,80 | 7,46 | 7,75 | 2,65% | 772.881,00 |
| 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 |