11,470$
-0,17%
Echtzeit-Aktienkurs Teekay Corporation Ltd
Bid:
Ask:
Aktienkurse zur Teekay Corporation Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,49 | 11,53 | 11,25 | 11,47 | -0,17% | 476.667,00 |
| 28.05.2026 | 12,02 | 12,08 | 11,46 | 11,49 | -4,17% | 675.861,00 |
| 27.05.2026 | 12,15 | 12,32 | 11,91 | 11,99 | -2,12% | 753.294,00 |
| 26.05.2026 | 12,38 | 12,51 | 12,04 | 12,25 | -8,17% | 732.123,00 |
| 22.05.2026 | 13,39 | 13,50 | 13,14 | 13,34 | -1,11% | 712.674,00 |
| 21.05.2026 | 14,10 | 14,20 | 13,48 | 13,49 | -4,66% | 872.904,00 |
| 20.05.2026 | 13,45 | 14,22 | 13,45 | 14,15 | 5,75% | 928.720,00 |
| 19.05.2026 | 13,50 | 13,60 | 13,31 | 13,38 | -0,82% | 553.152,00 |
| 18.05.2026 | 13,22 | 13,63 | 13,18 | 13,49 | 2,04% | 569.596,00 |
| 15.05.2026 | 13,11 | 13,36 | 12,87 | 13,22 | 0,23% | 496.284,00 |
| 14.05.2026 | 13,76 | 13,93 | 12,93 | 13,19 | 0,15% | 834.506,00 |
| 13.05.2026 | 13,39 | 13,46 | 12,97 | 13,17 | -1,94% | 691.817,00 |
| 12.05.2026 | 13,59 | 13,63 | 13,24 | 13,43 | -1,40% | 514.653,00 |
| 11.05.2026 | 14,07 | 14,11 | 13,52 | 13,62 | -3,34% | 609.599,00 |
| 08.05.2026 | 14,12 | 14,38 | 13,98 | 14,09 | 0,00% | 503.489,00 |
| 07.05.2026 | 13,64 | 14,12 | 13,64 | 14,09 | 3,45% | 463.255,00 |
| 06.05.2026 | 14,00 | 14,13 | 13,50 | 13,62 | -3,68% | 593.206,00 |
| 05.05.2026 | 13,54 | 14,22 | 13,40 | 14,14 | 5,68% | 835.366,00 |
| 04.05.2026 | 13,45 | 13,62 | 13,32 | 13,38 | -0,59% | 564.667,00 |
| 01.05.2026 | 13,32 | 13,46 | 13,11 | 13,46 | 0,75% | 320.486,00 |
| 30.04.2026 | 13,21 | 13,40 | 13,12 | 13,36 | 1,60% | 361.677,00 |
| 29.04.2026 | 13,34 | 13,42 | 13,04 | 13,15 | -1,35% | 287.058,00 |
| 28.04.2026 | 13,37 | 13,50 | 13,25 | 13,33 | 0,15% | 359.287,00 |
| 27.04.2026 | 12,96 | 13,38 | 12,88 | 13,31 | 2,70% | 399.725,00 |
| 24.04.2026 | 12,58 | 12,96 | 12,46 | 12,96 | 3,02% | 391.375,00 |
| 23.04.2026 | 12,48 | 12,66 | 12,45 | 12,58 | 0,88% | 237.343,00 |
| 22.04.2026 | 12,57 | 12,67 | 12,17 | 12,47 | -0,56% | 527.578,00 |
| 21.04.2026 | 13,13 | 13,22 | 12,48 | 12,54 | -3,91% | 428.862,00 |
| 20.04.2026 | 12,91 | 13,10 | 12,51 | 13,05 | 0,62% | 386.212,00 |
| 17.04.2026 | 12,65 | 13,16 | 12,43 | 12,97 | 2,69% | 670.893,00 |
| 16.04.2026 | 12,55 | 12,77 | 12,35 | 12,63 | 0,40% | 566.943,00 |
| 15.04.2026 | 12,18 | 12,67 | 12,18 | 12,58 | 4,31% | 688.261,00 |
| 14.04.2026 | 12,43 | 12,53 | 12,01 | 12,06 | -3,21% | 479.291,00 |
| 13.04.2026 | 12,44 | 12,68 | 12,42 | 12,46 | 1,05% | 472.115,00 |
| 10.04.2026 | 12,58 | 12,58 | 12,11 | 12,33 | -1,83% | 372.640,00 |
| 09.04.2026 | 12,97 | 12,97 | 12,50 | 12,56 | -1,49% | 409.154,00 |
| 08.04.2026 | 12,40 | 12,78 | 12,03 | 12,75 | 2,57% | 501.155,00 |
| 07.04.2026 | 12,93 | 13,09 | 12,42 | 12,43 | -3,34% | 521.211,00 |
| 06.04.2026 | 12,70 | 12,91 | 12,57 | 12,86 | 1,02% | 388.223,00 |
| 02.04.2026 | 12,05 | 12,78 | 12,02 | 12,73 | 4,86% | 486.206,00 |
| 01.04.2026 | 12,18 | 12,42 | 12,02 | 12,14 | -0,57% | 469.122,00 |
| 31.03.2026 | 11,96 | 12,31 | 11,81 | 12,21 | 2,43% | 465.523,00 |
| 30.03.2026 | 12,01 | 12,17 | 11,69 | 11,92 | -0,67% | 536.559,00 |
| 27.03.2026 | 11,86 | 12,02 | 11,81 | 12,00 | 1,27% | 509.252,00 |
| 26.03.2026 | 12,02 | 12,27 | 11,81 | 11,85 | -1,33% | 591.733,00 |
| 25.03.2026 | 12,39 | 12,39 | 11,75 | 12,01 | -3,15% | 417.964,00 |
| 24.03.2026 | 11,92 | 12,50 | 11,85 | 12,40 | 4,11% | 500.171,00 |
| 23.03.2026 | 11,56 | 11,93 | 11,43 | 11,91 | 3,57% | 533.694,00 |
| 20.03.2026 | 11,79 | 11,79 | 11,42 | 11,50 | -1,46% | 803.602,00 |
| 19.03.2026 | 11,45 | 11,71 | 11,20 | 11,67 | 2,10% | 596.047,00 |
| 18.03.2026 | 11,37 | 11,69 | 11,28 | 11,43 | 1,33% | 607.854,00 |
| 17.03.2026 | 11,42 | 11,42 | 11,13 | 11,28 | -0,79% | 638.030,00 |
| 16.03.2026 | 11,04 | 11,38 | 11,04 | 11,37 | 3,46% | 514.940,00 |
| 13.03.2026 | 11,07 | 11,11 | 10,78 | 10,99 | -1,26% | 681.220,00 |
| 12.03.2026 | 11,68 | 11,68 | 11,11 | 11,13 | -5,68% | 860.064,00 |
| 11.03.2026 | 12,26 | 12,26 | 11,67 | 11,80 | -4,14% | 454.412,00 |
| 10.03.2026 | 12,53 | 12,73 | 12,27 | 12,31 | -1,91% | 447.225,00 |
| 09.03.2026 | 12,21 | 12,71 | 12,12 | 12,55 | 2,78% | 557.897,00 |
| 06.03.2026 | 12,27 | 12,32 | 12,00 | 12,21 | -0,65% | 628.394,00 |
| 05.03.2026 | 12,78 | 12,87 | 12,07 | 12,29 | -4,28% | 573.531,00 |
| 04.03.2026 | 12,52 | 12,85 | 12,27 | 12,84 | 1,90% | 491.525,00 |
| 03.03.2026 | 12,72 | 12,74 | 12,24 | 12,60 | -2,17% | 831.677,00 |
| 02.03.2026 | 13,73 | 13,76 | 12,73 | 12,88 | -0,54% | 948.082,00 |
| 27.02.2026 | 12,93 | 13,02 | 12,79 | 12,95 | 0,47% | 633.807,00 |
| 26.02.2026 | 12,55 | 12,97 | 12,43 | 12,89 | 2,38% | 767.860,00 |
| 25.02.2026 | 12,37 | 12,60 | 12,17 | 12,59 | 1,86% | 612.316,00 |
| 24.02.2026 | 12,05 | 12,39 | 11,94 | 12,36 | 2,57% | 743.881,00 |
| 23.02.2026 | 12,01 | 12,10 | 11,62 | 12,05 | 0,25% | 650.379,00 |
| 20.02.2026 | 12,14 | 12,30 | 11,60 | 12,02 | -1,31% | 1.186.393,00 |
| 19.02.2026 | 11,99 | 12,47 | 11,69 | 12,18 | 2,78% | 991.807,00 |
| 18.02.2026 | 11,71 | 11,95 | 11,66 | 11,85 | 2,42% | 604.970,00 |
| 17.02.2026 | 11,31 | 11,60 | 11,22 | 11,57 | 1,31% | 545.752,00 |
| 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 |