8,470$
-0,35%
Echtzeit-Aktienkurs Teekay Corp.
Bid:
Ask:
Aktienkurse zur Teekay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 8,48 | 8,62 | 8,38 | 8,47 | -0,35% | 972.056,00 |
| 16.10.2024 | 8,43 | 8,53 | 8,37 | 8,50 | 1,31% | 1.245.141,00 |
| 15.10.2024 | 8,80 | 8,80 | 8,38 | 8,39 | -5,09% | 1.028.948,00 |
| 14.10.2024 | 9,11 | 9,11 | 8,84 | 8,84 | -3,60% | 703.936,00 |
| 11.10.2024 | 9,25 | 9,39 | 9,03 | 9,17 | -0,97% | 797.746,00 |
| 10.10.2024 | 9,18 | 9,36 | 9,11 | 9,26 | 0,76% | 728.534,00 |
| 09.10.2024 | 9,28 | 9,33 | 9,15 | 9,19 | -1,82% | 679.611,00 |
| 08.10.2024 | 9,42 | 9,43 | 9,22 | 9,36 | -1,68% | 723.872,00 |
| 07.10.2024 | 9,47 | 9,54 | 9,41 | 9,52 | 0,32% | 664.640,00 |
| 04.10.2024 | 9,68 | 9,78 | 9,46 | 9,49 | -1,15% | 470.466,00 |
| 03.10.2024 | 9,47 | 9,71 | 9,42 | 9,60 | 1,16% | 544.208,00 |
| 02.10.2024 | 9,40 | 9,50 | 9,35 | 9,49 | 3,04% | 649.547,00 |
| 01.10.2024 | 9,16 | 9,36 | 9,10 | 9,21 | 0,11% | 656.752,00 |
| 30.09.2024 | 9,25 | 9,25 | 9,08 | 9,20 | -0,76% | 624.661,00 |
| 27.09.2024 | 9,38 | 9,39 | 9,25 | 9,27 | -1,28% | 677.104,00 |
| 26.09.2024 | 9,14 | 9,42 | 9,14 | 9,39 | 3,41% | 710.735,00 |
| 25.09.2024 | 9,21 | 9,24 | 9,07 | 9,08 | -2,16% | 561.848,00 |
| 24.09.2024 | 9,10 | 9,30 | 9,00 | 9,28 | 3,23% | 638.563,00 |
| 23.09.2024 | 8,94 | 9,15 | 8,92 | 8,99 | 1,58% | 723.498,00 |
| 20.09.2024 | 8,85 | 9,09 | 8,76 | 8,85 | -0,45% | 1.277.146,00 |
| 19.09.2024 | 8,98 | 8,98 | 8,77 | 8,89 | 1,60% | 402.982,00 |
| 18.09.2024 | 8,86 | 8,93 | 8,74 | 8,75 | -1,02% | 612.157,00 |
| 17.09.2024 | 8,84 | 8,92 | 8,79 | 8,84 | 0,45% | 457.659,00 |
| 16.09.2024 | 8,69 | 8,83 | 8,69 | 8,80 | 1,85% | 629.642,00 |
| 13.09.2024 | 8,63 | 8,81 | 8,59 | 8,64 | 0,82% | 502.117,00 |
| 12.09.2024 | 8,42 | 8,65 | 8,38 | 8,57 | 2,51% | 544.169,00 |
| 11.09.2024 | 8,27 | 8,41 | 8,20 | 8,36 | 1,83% | 564.495,00 |
| 10.09.2024 | 8,24 | 8,30 | 8,04 | 8,21 | -0,97% | 696.868,00 |
| 09.09.2024 | 8,29 | 8,40 | 8,14 | 8,29 | 4,94% | 667.181,00 |
| 06.09.2024 | 7,96 | 8,08 | 7,83 | 7,90 | -0,88% | 483.210,00 |
| 05.09.2024 | 8,03 | 8,13 | 7,96 | 7,97 | -0,75% | 587.012,00 |
| 04.09.2024 | 7,99 | 8,17 | 7,93 | 8,03 | 0,00% | 610.099,00 |
| 03.09.2024 | 8,19 | 8,21 | 8,01 | 8,03 | -3,37% | 606.358,00 |
| 30.08.2024 | 8,19 | 8,42 | 8,18 | 8,31 | 1,84% | 484.356,00 |
| 29.08.2024 | 8,16 | 8,23 | 8,09 | 8,16 | 0,37% | 556.372,00 |
| 28.08.2024 | 8,12 | 8,17 | 8,01 | 8,13 | -0,97% | 529.517,00 |
| 27.08.2024 | 8,07 | 8,24 | 8,00 | 8,21 | 1,23% | 444.336,00 |
| 26.08.2024 | 8,16 | 8,28 | 8,09 | 8,11 | 0,50% | 596.902,00 |
| 23.08.2024 | 7,95 | 8,15 | 7,89 | 8,07 | 2,41% | 492.452,00 |
| 22.08.2024 | 7,88 | 7,97 | 7,87 | 7,88 | -0,13% | 437.269,00 |
| 21.08.2024 | 7,98 | 8,02 | 7,88 | 7,89 | -0,50% | 469.696,00 |
| 20.08.2024 | 8,00 | 8,04 | 7,89 | 7,93 | -1,49% | 586.472,00 |
| 19.08.2024 | 8,00 | 8,15 | 8,00 | 8,05 | 0,63% | 649.896,00 |
| 16.08.2024 | 7,88 | 8,05 | 7,88 | 8,00 | 1,65% | 548.133,00 |
| 15.08.2024 | 7,69 | 7,96 | 7,68 | 7,87 | 4,10% | 599.195,00 |
| 14.08.2024 | 7,52 | 7,66 | 7,47 | 7,56 | 1,75% | 580.054,00 |
| 13.08.2024 | 7,53 | 7,53 | 7,40 | 7,43 | -0,93% | 515.963,00 |
| 12.08.2024 | 7,43 | 7,56 | 7,40 | 7,50 | 1,49% | 537.242,00 |
| 09.08.2024 | 7,37 | 7,48 | 7,35 | 7,39 | 0,41% | 516.280,00 |
| 08.08.2024 | 7,29 | 7,38 | 7,19 | 7,36 | 1,10% | 634.895,00 |
| 07.08.2024 | 7,50 | 7,50 | 7,22 | 7,28 | -1,62% | 536.156,00 |
| 06.08.2024 | 7,29 | 7,51 | 7,21 | 7,40 | 1,09% | 1.025.323,00 |
| 05.08.2024 | 7,42 | 7,42 | 7,08 | 7,32 | -4,69% | 1.062.941,00 |
| 02.08.2024 | 7,89 | 7,90 | 7,65 | 7,68 | -4,95% | 716.850,00 |
| 01.08.2024 | 8,51 | 8,63 | 7,93 | 8,08 | -6,81% | 934.502,00 |
| 31.07.2024 | 8,55 | 8,74 | 8,52 | 8,67 | 2,97% | 555.438,00 |
| 30.07.2024 | 8,43 | 8,49 | 8,37 | 8,42 | 0,00% | 471.690,00 |
| 29.07.2024 | 8,52 | 8,63 | 8,38 | 8,42 | -0,47% | 381.553,00 |
| 26.07.2024 | 8,48 | 8,51 | 8,36 | 8,46 | 0,24% | 339.958,00 |
| 25.07.2024 | 8,62 | 8,62 | 8,44 | 8,44 | -1,40% | 465.003,00 |
| 24.07.2024 | 8,72 | 8,72 | 8,55 | 8,56 | -1,72% | 319.985,00 |
| 23.07.2024 | 8,70 | 8,78 | 8,62 | 8,71 | -0,34% | 459.710,00 |
| 22.07.2024 | 8,40 | 8,79 | 8,39 | 8,74 | 4,17% | 599.506,00 |
| 19.07.2024 | 8,39 | 8,48 | 8,30 | 8,39 | 0,36% | 464.288,00 |
| 18.07.2024 | 8,43 | 8,43 | 8,23 | 8,36 | -0,48% | 538.612,00 |
| 17.07.2024 | 8,52 | 8,56 | 8,31 | 8,40 | -1,41% | 523.593,00 |
| 16.07.2024 | 8,28 | 8,52 | 8,26 | 8,52 | 3,65% | 476.335,00 |
| 15.07.2024 | 8,19 | 8,34 | 8,15 | 8,22 | 1,11% | 633.154,00 |
| 12.07.2024 | 8,31 | 8,36 | 8,06 | 8,13 | -1,33% | 502.747,00 |
| 11.07.2024 | 8,26 | 8,30 | 8,16 | 8,24 | 0,49% | 443.612,00 |
| 10.07.2024 | 8,15 | 8,29 | 8,15 | 8,20 | 1,11% | 416.776,00 |
| 09.07.2024 | 8,30 | 8,35 | 8,11 | 8,11 | -2,87% | 392.804,00 |
| 08.07.2024 | 8,51 | 8,54 | 8,32 | 8,35 | -2,11% | 440.058,00 |
| 05.07.2024 | 8,94 | 8,94 | 8,49 | 8,53 | -4,59% | 529.806,00 |
| 03.07.2024 | 8,93 | 8,95 | 8,85 | 8,94 | 0,90% | 275.420,00 |
| 02.07.2024 | 8,94 | 8,94 | 8,75 | 8,86 | -0,89% | 289.608,00 |
| 01.07.2024 | 9,00 | 9,04 | 8,78 | 8,94 | -0,33% | 372.420,00 |
| 28.06.2024 | 9,18 | 9,22 | 8,89 | 8,97 | -1,64% | 822.914,00 |
| 27.06.2024 | 9,15 | 9,24 | 9,03 | 9,12 | -0,22% | 284.919,00 |
| 26.06.2024 | 9,07 | 9,18 | 8,99 | 9,14 | 0,77% | 402.550,00 |
| 25.06.2024 | 9,00 | 9,07 | 8,93 | 9,07 | 1,00% | 230.259,00 |
| 24.06.2024 | 8,94 | 9,02 | 8,88 | 8,98 | 0,90% | 449.266,00 |
| 21.06.2024 | 8,77 | 8,96 | 8,77 | 8,90 | 1,37% | 745.440,00 |
| 20.06.2024 | 8,67 | 8,92 | 8,67 | 8,78 | 1,27% | 484.014,00 |
| 18.06.2024 | 8,67 | 8,69 | 8,58 | 8,67 | 0,12% | 491.693,00 |
| 17.06.2024 | 8,66 | 8,76 | 8,53 | 8,66 | -0,69% | 586.894,00 |
| 14.06.2024 | 9,04 | 9,04 | 8,72 | 8,72 | -4,07% | 498.923,00 |
| 13.06.2024 | 9,25 | 9,28 | 9,01 | 9,09 | -2,05% | 493.348,00 |
| 12.06.2024 | 9,24 | 9,35 | 9,12 | 9,28 | 1,31% | 572.606,00 |
| 11.06.2024 | 9,14 | 9,18 | 8,97 | 9,16 | -1,08% | 698.026,00 |
| 10.06.2024 | 9,22 | 9,35 | 9,22 | 9,26 | 0,54% | 413.452,00 |
| 07.06.2024 | 9,48 | 9,50 | 9,16 | 9,21 | -3,15% | 477.849,00 |
| 06.06.2024 | 9,73 | 9,75 | 9,43 | 9,51 | -2,46% | 364.180,00 |
| 05.06.2024 | 9,59 | 9,80 | 9,59 | 9,75 | 1,67% | 499.328,00 |
| 04.06.2024 | 9,68 | 9,85 | 9,54 | 9,59 | -1,44% | 773.028,00 |
| 03.06.2024 | 9,83 | 9,89 | 9,69 | 9,73 | -0,61% | 562.874,00 |
| 31.05.2024 | 9,94 | 9,95 | 9,73 | 9,79 | -1,11% | 466.505,00 |
| 30.05.2024 | 9,81 | 9,95 | 9,79 | 9,90 | 0,92% | 332.699,00 |
| 29.05.2024 | 9,92 | 9,92 | 9,77 | 9,81 | -1,11% | 504.198,00 |
| 28.05.2024 | 9,83 | 9,95 | 9,70 | 9,92 | 1,33% | 652.109,00 |