13,840$
-0,29%
Echtzeit-Aktienkurs Teekay Corporation Ltd
Bid:
Ask:
Aktienkurse zur Teekay Corporation Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,93 | 14,11 | 13,69 | 13,84 | -0,29% | 482.490,00 |
| 19.10.2026 | 14,14 | 14,41 | 13,67 | 13,88 | -1,28% | 445.698,00 |
| 16.10.2026 | 14,19 | 14,27 | 13,91 | 14,06 | 0,50% | 478.640,00 |
| 15.10.2026 | 14,18 | 14,50 | 13,89 | 13,99 | -3,58% | 621.930,00 |
| 14.10.2026 | 15,46 | 15,55 | 14,43 | 14,51 | -6,14% | 579.357,00 |
| 13.10.2026 | 15,50 | 15,67 | 15,33 | 15,46 | -0,64% | 328.724,00 |
| 12.10.2026 | 15,60 | 15,90 | 15,45 | 15,56 | 1,90% | 474.295,00 |
| 09.10.2026 | 15,29 | 15,50 | 15,23 | 15,27 | -0,65% | 411.223,00 |
| 08.10.2026 | 14,89 | 15,39 | 14,89 | 15,37 | 4,34% | 688.856,00 |
| 07.10.2026 | 14,78 | 15,02 | 14,69 | 14,73 | 0,20% | 555.333,00 |
| 06.10.2026 | 14,84 | 14,88 | 14,50 | 14,70 | -1,74% | 372.021,00 |
| 05.10.2026 | 15,05 | 15,25 | 14,42 | 14,96 | 0,81% | 425.715,00 |
| 02.10.2026 | 14,46 | 14,91 | 14,34 | 14,84 | 1,64% | 604.356,00 |
| 01.10.2026 | 14,24 | 14,67 | 13,97 | 14,60 | 2,46% | 704.590,00 |
| 30.09.2026 | 14,25 | 14,62 | 14,22 | 14,25 | 0,99% | 546.667,00 |
| 29.09.2026 | 13,81 | 14,26 | 13,75 | 14,11 | 0,93% | 554.795,00 |
| 28.09.2026 | 13,91 | 14,16 | 13,80 | 13,98 | 2,04% | 555.462,00 |
| 25.09.2026 | 13,57 | 13,78 | 13,39 | 13,70 | 0,29% | 393.215,00 |
| 24.09.2026 | 13,50 | 13,85 | 13,36 | 13,66 | 1,04% | 704.413,00 |
| 23.09.2026 | 13,78 | 13,80 | 13,25 | 13,52 | -1,74% | 498.266,00 |
| 22.09.2026 | 13,95 | 14,08 | 13,53 | 13,76 | -4,18% | 580.427,00 |
| 21.09.2026 | 14,44 | 14,76 | 14,23 | 14,36 | -2,38% | 489.177,00 |
| 18.09.2026 | 14,60 | 14,93 | 14,50 | 14,71 | 0,27% | 967.888,00 |
| 17.09.2026 | 14,41 | 14,93 | 14,32 | 14,67 | 1,95% | 569.852,00 |
| 16.09.2026 | 14,26 | 14,67 | 14,26 | 14,39 | 1,41% | 897.804,00 |
| 15.09.2026 | 14,27 | 14,52 | 14,11 | 14,19 | 0,50% | 681.038,00 |
| 14.09.2026 | 14,31 | 14,49 | 14,05 | 14,12 | -1,81% | 614.239,00 |
| 11.09.2026 | 14,13 | 14,39 | 14,01 | 14,38 | 1,99% | 626.945,00 |
| 10.09.2026 | 13,89 | 14,12 | 13,75 | 14,10 | 1,95% | 451.835,00 |
| 09.09.2026 | 13,47 | 13,95 | 13,29 | 13,83 | 3,83% | 526.594,00 |
| 08.09.2026 | 13,67 | 13,67 | 13,26 | 13,32 | -2,27% | 399.935,00 |
| 04.09.2026 | 13,39 | 13,86 | 13,39 | 13,63 | 1,19% | 463.988,00 |
| 03.09.2026 | 13,38 | 13,58 | 13,22 | 13,47 | 0,82% | 424.129,00 |
| 02.09.2026 | 13,02 | 13,43 | 12,86 | 13,36 | 2,77% | 480.984,00 |
| 01.09.2026 | 13,25 | 13,37 | 12,92 | 13,00 | -1,22% | 694.222,00 |
| 31.08.2026 | 13,22 | 13,33 | 12,93 | 13,16 | 0,84% | 535.196,00 |
| 28.08.2026 | 12,78 | 13,11 | 12,78 | 13,05 | 2,19% | 395.631,00 |
| 27.08.2026 | 12,28 | 12,88 | 12,28 | 12,77 | 4,24% | 576.684,00 |
| 26.08.2026 | 13,17 | 13,17 | 12,14 | 12,25 | -8,31% | 843.040,00 |
| 25.08.2026 | 13,24 | 13,39 | 13,13 | 13,36 | 0,07% | 532.382,00 |
| 24.08.2026 | 13,22 | 13,51 | 13,09 | 13,35 | 0,83% | 431.923,00 |
| 21.08.2026 | 13,24 | 13,70 | 13,14 | 13,24 | 0,46% | 867.191,00 |
| 20.08.2026 | 12,99 | 13,27 | 12,90 | 13,18 | 0,08% | 392.096,00 |
| 19.08.2026 | 13,13 | 13,24 | 12,97 | 13,17 | 1,54% | 427.343,00 |
| 18.08.2026 | 12,91 | 13,00 | 12,72 | 12,97 | 0,93% | 552.264,00 |
| 17.08.2026 | 12,50 | 12,97 | 12,48 | 12,85 | 3,05% | 644.129,00 |
| 14.08.2026 | 12,17 | 12,49 | 12,13 | 12,47 | 3,23% | 353.653,00 |
| 13.08.2026 | 11,80 | 12,27 | 11,71 | 12,08 | 2,55% | 556.993,00 |
| 12.08.2026 | 11,19 | 11,82 | 11,17 | 11,78 | 4,25% | 491.727,00 |
| 11.08.2026 | 11,17 | 11,41 | 10,93 | 11,30 | 1,07% | 557.023,00 |
| 10.08.2026 | 11,36 | 11,50 | 11,14 | 11,18 | -1,24% | 395.760,00 |
| 07.08.2026 | 11,28 | 11,37 | 11,01 | 11,32 | 0,44% | 448.729,00 |
| 06.08.2026 | 11,15 | 11,40 | 11,02 | 11,27 | 3,68% | 547.940,00 |
| 05.08.2026 | 11,37 | 11,38 | 10,85 | 10,87 | -3,21% | 546.636,00 |
| 04.08.2026 | 11,62 | 11,74 | 11,17 | 11,23 | -4,75% | 465.036,00 |
| 03.08.2026 | 11,81 | 11,87 | 11,39 | 11,79 | 1,20% | 550.970,00 |
| 31.07.2026 | 11,36 | 11,83 | 11,28 | 11,65 | 3,10% | 552.702,00 |
| 30.07.2026 | 10,96 | 11,47 | 10,95 | 11,30 | -1,31% | 384.237,00 |
| 29.07.2026 | 11,41 | 11,59 | 11,23 | 11,45 | 1,60% | 579.634,00 |
| 28.07.2026 | 11,19 | 11,47 | 11,14 | 11,27 | 0,71% | 501.236,00 |
| 27.07.2026 | 11,02 | 11,25 | 10,98 | 11,19 | -0,09% | 526.888,00 |
| 24.07.2026 | 11,22 | 11,36 | 11,08 | 11,20 | 0,18% | 453.953,00 |
| 23.07.2026 | 11,07 | 11,22 | 11,03 | 11,18 | 0,45% | 619.993,00 |
| 22.07.2026 | 11,36 | 11,39 | 11,12 | 11,13 | -1,77% | 476.476,00 |
| 21.07.2026 | 10,82 | 11,39 | 10,76 | 11,33 | 5,30% | 978.543,00 |
| 20.07.2026 | 10,76 | 11,08 | 10,68 | 10,76 | 1,13% | 671.333,00 |
| 17.07.2026 | 10,79 | 10,84 | 10,55 | 10,64 | -2,74% | 410.273,00 |
| 16.07.2026 | 10,89 | 11,21 | 10,89 | 10,94 | -0,55% | 572.930,00 |
| 15.07.2026 | 10,96 | 11,07 | 10,73 | 11,00 | 0,55% | 531.179,00 |
| 14.07.2026 | 11,03 | 11,20 | 10,90 | 10,94 | 1,02% | 490.127,00 |
| 13.07.2026 | 11,12 | 11,23 | 10,82 | 10,83 | -1,46% | 434.771,00 |
| 10.07.2026 | 10,78 | 11,03 | 10,72 | 10,99 | 3,10% | 452.481,00 |
| 09.07.2026 | 10,94 | 10,97 | 10,34 | 10,66 | -3,27% | 431.917,00 |
| 08.07.2026 | 10,84 | 11,05 | 10,74 | 11,02 | 2,89% | 463.526,00 |
| 07.07.2026 | 10,41 | 10,82 | 10,41 | 10,71 | 2,78% | 450.705,00 |
| 06.07.2026 | 10,30 | 10,72 | 10,30 | 10,42 | 1,07% | 449.906,00 |
| 02.07.2026 | 10,26 | 10,56 | 10,17 | 10,31 | 3,41% | 434.679,00 |
| 01.07.2026 | 9,96 | 10,09 | 9,80 | 9,97 | -0,30% | 647.260,00 |
| 30.06.2026 | 10,30 | 10,32 | 9,93 | 10,00 | -3,57% | 552.208,00 |
| 29.06.2026 | 10,90 | 11,00 | 10,32 | 10,37 | -3,53% | 877.570,00 |
| 26.06.2026 | 11,06 | 11,16 | 10,54 | 10,75 | -3,15% | 1.828.659,00 |
| 25.06.2026 | 12,18 | 12,18 | 10,91 | 11,10 | -7,96% | 556.769,00 |
| 24.06.2026 | 12,40 | 12,49 | 12,03 | 12,06 | -3,13% | 419.418,00 |
| 23.06.2026 | 12,22 | 12,51 | 12,09 | 12,45 | 1,06% | 543.499,00 |
| 22.06.2026 | 11,94 | 12,45 | 11,94 | 12,32 | 3,44% | 564.329,00 |
| 18.06.2026 | 11,67 | 11,92 | 11,49 | 11,91 | 1,62% | 711.849,00 |
| 17.06.2026 | 12,04 | 12,15 | 11,70 | 11,72 | -3,22% | 534.124,00 |
| 16.06.2026 | 12,21 | 12,32 | 11,89 | 12,11 | -0,49% | 331.317,00 |
| 15.06.2026 | 12,24 | 12,42 | 12,03 | 12,17 | -1,30% | 474.107,00 |
| 12.06.2026 | 11,79 | 12,44 | 11,75 | 12,33 | 3,79% | 354.336,00 |
| 11.06.2026 | 12,15 | 12,27 | 11,85 | 11,88 | -0,34% | 755.134,00 |
| 10.06.2026 | 11,78 | 12,10 | 11,69 | 11,92 | 0,93% | 370.340,00 |
| 09.06.2026 | 11,57 | 11,84 | 11,56 | 11,81 | 1,99% | 528.158,00 |
| 08.06.2026 | 11,66 | 11,81 | 11,44 | 11,58 | 0,17% | 494.265,00 |
| 05.06.2026 | 11,42 | 11,80 | 11,27 | 11,56 | 1,40% | 426.554,00 |
| 04.06.2026 | 11,58 | 11,61 | 11,32 | 11,40 | -0,44% | 370.719,00 |
| 03.06.2026 | 11,63 | 11,73 | 11,42 | 11,45 | -1,38% | 594.626,00 |
| 02.06.2026 | 11,50 | 11,65 | 11,26 | 11,61 | 0,00% | 1.123.777,00 |
| 01.06.2026 | 11,47 | 11,71 | 11,38 | 11,61 | 1,22% | 471.141,00 |
| 29.05.2026 | 11,49 | 11,53 | 11,25 | 11,47 | -0,17% | 476.667,00 |