8,310$
2,09%
Echtzeit-Aktienkurs Teekay Corporation Ltd
Bid:
Ask:
Aktienkurse zur Teekay Corporation Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |