11,420$
4,01%
Echtzeit-Aktienkurs Teekay Corp.
Bid:
Ask:
Aktienkurse zur Teekay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,97 | 11,44 | 10,97 | 11,42 | 4,01% | 442.188,00 |
| 12.02.2026 | 11,35 | 11,40 | 10,88 | 10,98 | -2,66% | 905.416,00 |
| 11.02.2026 | 10,69 | 11,29 | 10,69 | 11,28 | 6,82% | 1.315.343,00 |
| 10.02.2026 | 10,62 | 10,74 | 10,56 | 10,56 | -0,38% | 444.795,00 |
| 09.02.2026 | 10,48 | 10,65 | 10,37 | 10,60 | 1,05% | 348.521,00 |
| 06.02.2026 | 10,14 | 10,57 | 10,14 | 10,49 | 3,15% | 384.824,00 |
| 05.02.2026 | 10,11 | 10,37 | 10,10 | 10,17 | -0,39% | 402.382,00 |
| 04.02.2026 | 10,39 | 10,41 | 10,11 | 10,21 | -1,92% | 449.283,00 |
| 03.02.2026 | 10,47 | 10,55 | 10,19 | 10,41 | -0,95% | 459.365,00 |
| 02.02.2026 | 10,12 | 10,55 | 9,94 | 10,51 | 2,74% | 660.445,00 |
| 30.01.2026 | 10,18 | 10,32 | 10,10 | 10,23 | 0,49% | 539.552,00 |
| 29.01.2026 | 10,16 | 10,22 | 9,91 | 10,18 | 1,50% | 431.912,00 |
| 28.01.2026 | 9,82 | 10,11 | 9,79 | 10,03 | 2,77% | 649.485,00 |
| 27.01.2026 | 9,69 | 9,91 | 9,64 | 9,76 | 1,35% | 341.186,00 |
| 26.01.2026 | 9,85 | 9,90 | 9,62 | 9,63 | 0,52% | 390.157,00 |
| 22.01.2026 | 9,80 | 9,85 | 9,46 | 9,58 | -2,24% | 570.319,00 |
| 21.01.2026 | 9,74 | 9,84 | 9,60 | 9,80 | 1,45% | 463.877,00 |
| 20.01.2026 | 9,61 | 9,83 | 9,52 | 9,66 | -0,10% | 592.485,00 |
| 16.01.2026 | 9,71 | 9,88 | 9,64 | 9,67 | -0,21% | 496.250,00 |
| 15.01.2026 | 9,72 | 9,78 | 9,48 | 9,69 | -2,22% | 720.030,00 |
| 14.01.2026 | 10,09 | 10,09 | 9,74 | 9,91 | 1,02% | 509.067,00 |
| 13.01.2026 | 9,66 | 10,03 | 9,62 | 9,81 | 2,51% | 458.412,00 |
| 12.01.2026 | 9,61 | 9,68 | 9,50 | 9,57 | -0,21% | 382.332,00 |
| 09.01.2026 | 9,64 | 9,82 | 9,45 | 9,59 | -1,24% | 427.944,00 |
| 08.01.2026 | 9,73 | 9,82 | 9,43 | 9,71 | 0,21% | 519.260,00 |
| 07.01.2026 | 9,07 | 9,73 | 9,07 | 9,69 | 9,12% | 1.087.718,00 |
| 06.01.2026 | 8,81 | 9,06 | 8,77 | 8,88 | 1,60% | 525.182,00 |
| 05.01.2026 | 9,05 | 9,09 | 8,70 | 8,74 | -0,91% | 633.711,00 |
| 02.01.2026 | 8,97 | 9,01 | 8,67 | 8,82 | -2,33% | 603.271,00 |
| 31.12.2025 | 9,02 | 9,06 | 8,97 | 9,03 | 0,00% | 364.467,00 |
| 30.12.2025 | 9,22 | 9,22 | 9,01 | 9,03 | -1,63% | 321.098,00 |
| 29.12.2025 | 9,16 | 9,29 | 9,07 | 9,18 | 0,00% | 323.058,00 |
| 26.12.2025 | 9,04 | 9,20 | 8,99 | 9,18 | 0,77% | 507.194,00 |
| 24.12.2025 | 9,15 | 9,15 | 9,06 | 9,11 | -0,65% | 148.886,00 |
| 23.12.2025 | 9,31 | 9,31 | 9,09 | 9,17 | -1,29% | 346.107,00 |
| 22.12.2025 | 9,22 | 9,42 | 9,16 | 9,29 | 1,31% | 382.333,00 |
| 19.12.2025 | 9,25 | 9,27 | 9,01 | 9,17 | -0,54% | 1.360.263,00 |
| 18.12.2025 | 9,39 | 9,41 | 9,15 | 9,22 | -2,12% | 565.287,00 |
| 17.12.2025 | 9,27 | 9,43 | 9,19 | 9,42 | 3,06% | 591.122,00 |
| 16.12.2025 | 9,18 | 9,26 | 9,14 | 9,14 | -1,40% | 483.469,00 |
| 15.12.2025 | 9,18 | 9,32 | 9,11 | 9,27 | 0,98% | 377.665,00 |
| 12.12.2025 | 9,30 | 9,30 | 9,15 | 9,18 | -0,65% | 568.343,00 |
| 11.12.2025 | 9,15 | 9,29 | 9,10 | 9,24 | 0,54% | 567.669,00 |
| 10.12.2025 | 9,37 | 9,37 | 9,12 | 9,19 | -1,61% | 575.921,00 |
| 09.12.2025 | 9,41 | 9,41 | 9,26 | 9,34 | -0,85% | 551.748,00 |
| 08.12.2025 | 9,30 | 9,57 | 9,30 | 9,42 | 0,32% | 524.020,00 |
| 05.12.2025 | 9,58 | 9,66 | 9,34 | 9,39 | -1,98% | 522.115,00 |
| 04.12.2025 | 9,56 | 9,62 | 9,49 | 9,58 | -0,10% | 674.771,00 |
| 03.12.2025 | 9,56 | 9,77 | 9,55 | 9,59 | 1,27% | 490.889,00 |
| 02.12.2025 | 9,40 | 9,52 | 9,20 | 9,47 | 1,28% | 618.995,00 |
| 01.12.2025 | 9,75 | 9,81 | 9,31 | 9,35 | -3,71% | 912.664,00 |
| 28.11.2025 | 9,89 | 9,89 | 9,60 | 9,71 | -0,82% | 306.015,00 |
| 26.11.2025 | 9,88 | 10,07 | 9,74 | 9,79 | -1,81% | 508.682,00 |
| 25.11.2025 | 10,12 | 10,17 | 9,88 | 9,97 | -2,16% | 501.054,00 |
| 24.11.2025 | 10,23 | 10,26 | 9,98 | 10,19 | 2,21% | 658.261,00 |
| 20.11.2025 | 10,41 | 10,48 | 9,95 | 9,97 | -2,54% | 792.896,00 |
| 19.11.2025 | 10,45 | 10,46 | 10,23 | 10,23 | -2,48% | 964.555,00 |
| 18.11.2025 | 10,15 | 10,60 | 9,86 | 10,49 | 3,15% | 1.571.464,00 |
| 17.11.2025 | 10,00 | 10,23 | 10,00 | 10,17 | 1,40% | 1.005.075,00 |
| 13.11.2025 | 9,94 | 10,27 | 9,90 | 10,03 | 0,80% | 1.212.328,00 |
| 12.11.2025 | 9,72 | 9,96 | 9,72 | 9,95 | 1,53% | 583.086,00 |
| 11.11.2025 | 9,85 | 9,94 | 9,73 | 9,80 | -0,61% | 349.464,00 |
| 10.11.2025 | 9,73 | 9,93 | 9,72 | 9,86 | 1,34% | 462.691,00 |
| 07.11.2025 | 9,70 | 9,83 | 9,63 | 9,73 | -0,21% | 533.494,00 |
| 06.11.2025 | 9,69 | 9,81 | 9,57 | 9,75 | 0,52% | 727.372,00 |
| 05.11.2025 | 9,45 | 9,70 | 9,45 | 9,70 | 2,65% | 585.820,00 |
| 04.11.2025 | 9,49 | 9,49 | 9,30 | 9,45 | -1,97% | 618.492,00 |
| 03.11.2025 | 9,59 | 9,65 | 9,42 | 9,64 | 0,21% | 545.077,00 |
| 31.10.2025 | 9,34 | 9,63 | 9,28 | 9,62 | 3,00% | 820.567,00 |
| 30.10.2025 | 9,18 | 9,59 | 9,13 | 9,34 | -1,68% | 707.284,00 |
| 29.10.2025 | 9,42 | 9,53 | 9,31 | 9,50 | 1,39% | 729.127,00 |
| 28.10.2025 | 9,34 | 9,47 | 9,27 | 9,37 | 1,08% | 565.461,00 |
| 27.10.2025 | 9,09 | 9,32 | 9,01 | 9,27 | 1,87% | 440.311,00 |
| 24.10.2025 | 9,01 | 9,30 | 8,98 | 9,10 | 0,11% | 676.176,00 |
| 23.10.2025 | 8,68 | 9,14 | 8,68 | 9,09 | 5,70% | 833.079,00 |
| 22.10.2025 | 8,33 | 8,62 | 8,27 | 8,60 | 4,37% | 726.515,00 |
| 21.10.2025 | 8,47 | 8,47 | 8,23 | 8,24 | -3,40% | 460.339,00 |
| 20.10.2025 | 8,44 | 8,69 | 8,44 | 8,53 | 1,31% | 559.849,00 |
| 17.10.2025 | 8,21 | 8,47 | 8,18 | 8,42 | 1,94% | 529.231,00 |
| 16.10.2025 | 8,12 | 8,42 | 8,10 | 8,26 | 2,10% | 760.876,00 |
| 15.10.2025 | 8,01 | 8,13 | 7,97 | 8,09 | 2,41% | 497.198,00 |
| 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 |