73,200$
-5,28%
Echtzeit-Aktienkurs Teekay Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Teekay Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 77,48 | 77,48 | 72,12 | 73,20 | -5,28% | 670.123,00 |
| 04.03.2026 | 75,37 | 77,50 | 74,68 | 77,28 | 1,83% | 741.673,00 |
| 03.03.2026 | 76,35 | 77,02 | 73,81 | 75,89 | -2,88% | 727.813,00 |
| 02.03.2026 | 81,73 | 82,24 | 76,37 | 78,14 | -0,17% | 1.049.630,00 |
| 27.02.2026 | 78,17 | 78,68 | 76,59 | 78,27 | 1,66% | 929.652,00 |
| 26.02.2026 | 75,01 | 77,50 | 73,50 | 76,99 | 2,97% | 1.152.341,00 |
| 25.02.2026 | 73,58 | 74,85 | 72,78 | 74,77 | 1,29% | 561.767,00 |
| 24.02.2026 | 71,76 | 74,09 | 71,71 | 73,82 | 1,29% | 640.025,00 |
| 20.02.2026 | 73,08 | 74,01 | 71,67 | 72,88 | -1,37% | 644.789,00 |
| 19.02.2026 | 72,69 | 74,70 | 71,00 | 73,89 | 1,86% | 820.527,00 |
| 18.02.2026 | 72,70 | 73,73 | 72,14 | 72,54 | 1,30% | 580.454,00 |
| 17.02.2026 | 70,27 | 71,84 | 69,53 | 71,61 | 1,50% | 322.610,00 |
| 13.02.2026 | 68,24 | 70,75 | 68,24 | 70,55 | 3,07% | 374.674,00 |
| 12.02.2026 | 69,75 | 70,09 | 67,83 | 68,45 | -1,61% | 360.687,00 |
| 11.02.2026 | 67,75 | 69,67 | 67,39 | 69,57 | 3,88% | 424.290,00 |
| 10.02.2026 | 66,99 | 67,56 | 66,51 | 66,97 | 0,06% | 268.264,00 |
| 09.02.2026 | 66,58 | 67,33 | 65,61 | 66,93 | 0,28% | 240.672,00 |
| 06.02.2026 | 64,85 | 67,20 | 64,30 | 66,74 | 3,60% | 280.644,00 |
| 05.02.2026 | 64,17 | 65,75 | 63,81 | 64,42 | 0,23% | 343.266,00 |
| 04.02.2026 | 65,25 | 65,45 | 63,62 | 64,27 | -1,34% | 352.329,00 |
| 03.02.2026 | 64,98 | 65,61 | 63,25 | 65,14 | -0,17% | 478.770,00 |
| 02.02.2026 | 63,89 | 65,65 | 62,31 | 65,25 | 1,13% | 378.086,00 |
| 30.01.2026 | 63,58 | 65,48 | 63,50 | 64,52 | 0,51% | 405.267,00 |
| 29.01.2026 | 63,94 | 65,22 | 62,39 | 64,19 | 1,36% | 411.598,00 |
| 28.01.2026 | 62,28 | 63,70 | 62,28 | 63,33 | 2,29% | 216.583,00 |
| 27.01.2026 | 61,52 | 63,23 | 61,28 | 61,91 | 0,75% | 183.729,00 |
| 26.01.2026 | 63,00 | 63,76 | 61,29 | 61,45 | 1,62% | 342.381,00 |
| 22.01.2026 | 62,00 | 62,01 | 59,68 | 60,47 | -2,47% | 399.699,00 |
| 21.01.2026 | 61,30 | 62,69 | 60,73 | 62,00 | 1,89% | 422.507,00 |
| 20.01.2026 | 59,97 | 62,28 | 59,35 | 60,85 | 1,18% | 471.379,00 |
| 16.01.2026 | 60,50 | 61,47 | 59,89 | 60,14 | 0,55% | 635.328,00 |
| 15.01.2026 | 60,41 | 60,85 | 58,78 | 59,81 | -2,62% | 499.405,00 |
| 14.01.2026 | 61,81 | 62,65 | 60,76 | 61,42 | 1,10% | 471.138,00 |
| 13.01.2026 | 59,75 | 61,75 | 59,73 | 60,75 | 3,49% | 584.461,00 |
| 12.01.2026 | 59,30 | 59,49 | 58,44 | 58,70 | -0,39% | 309.268,00 |
| 09.01.2026 | 58,90 | 59,58 | 57,55 | 58,93 | -0,29% | 420.884,00 |
| 08.01.2026 | 59,20 | 59,62 | 57,47 | 59,10 | 0,14% | 630.379,00 |
| 07.01.2026 | 55,52 | 59,46 | 55,00 | 59,02 | 10,34% | 768.178,00 |
| 06.01.2026 | 52,63 | 54,28 | 52,52 | 53,49 | 2,94% | 449.633,00 |
| 05.01.2026 | 52,42 | 53,55 | 51,96 | 51,96 | 0,89% | 488.895,00 |
| 02.01.2026 | 53,50 | 53,50 | 50,94 | 51,50 | -3,59% | 430.409,00 |
| 31.12.2025 | 53,01 | 53,51 | 52,67 | 53,42 | 0,47% | 248.059,00 |
| 30.12.2025 | 54,50 | 54,50 | 53,10 | 53,17 | -2,26% | 341.439,00 |
| 29.12.2025 | 53,80 | 54,95 | 53,80 | 54,40 | 0,11% | 327.373,00 |
| 26.12.2025 | 53,79 | 54,57 | 53,51 | 54,34 | 0,89% | 180.222,00 |
| 24.12.2025 | 54,07 | 54,07 | 53,25 | 53,86 | 0,04% | 98.406,00 |
| 23.12.2025 | 54,17 | 54,29 | 53,34 | 53,84 | -0,97% | 309.391,00 |
| 22.12.2025 | 54,74 | 55,08 | 54,25 | 54,37 | 0,35% | 326.726,00 |
| 19.12.2025 | 53,62 | 54,83 | 53,41 | 54,18 | 0,80% | 550.813,00 |
| 18.12.2025 | 54,61 | 54,61 | 53,23 | 53,75 | -1,36% | 277.674,00 |
| 17.12.2025 | 54,16 | 54,94 | 53,78 | 54,49 | 1,58% | 260.987,00 |
| 16.12.2025 | 53,46 | 54,27 | 53,27 | 53,64 | -0,81% | 353.027,00 |
| 15.12.2025 | 53,71 | 54,50 | 53,01 | 54,08 | 0,91% | 568.000,00 |
| 12.12.2025 | 53,90 | 54,25 | 53,34 | 53,59 | -0,63% | 430.779,00 |
| 11.12.2025 | 53,81 | 54,39 | 53,09 | 53,93 | 0,86% | 509.161,00 |
| 10.12.2025 | 53,65 | 54,03 | 52,55 | 53,47 | -0,71% | 955.148,00 |
| 09.12.2025 | 55,04 | 55,04 | 53,78 | 53,85 | -2,67% | 400.084,00 |
| 08.12.2025 | 55,14 | 56,17 | 54,75 | 55,33 | 0,22% | 336.737,00 |
| 05.12.2025 | 55,20 | 56,23 | 55,15 | 55,21 | -0,47% | 366.527,00 |
| 04.12.2025 | 56,74 | 56,74 | 55,24 | 55,47 | -2,68% | 305.131,00 |
| 03.12.2025 | 56,75 | 57,72 | 56,75 | 57,00 | 2,17% | 432.967,00 |
| 02.12.2025 | 55,30 | 55,94 | 54,63 | 55,79 | 0,47% | 344.553,00 |
| 01.12.2025 | 57,71 | 57,75 | 55,39 | 55,53 | -3,71% | 391.239,00 |
| 28.11.2025 | 58,43 | 58,43 | 57,31 | 57,67 | -0,76% | 260.207,00 |
| 26.11.2025 | 58,66 | 59,70 | 57,71 | 58,11 | -1,96% | 652.611,00 |
| 25.11.2025 | 60,97 | 60,97 | 58,66 | 59,27 | -2,82% | 742.795,00 |
| 24.11.2025 | 61,65 | 61,67 | 59,32 | 60,99 | 0,78% | 506.356,00 |
| 20.11.2025 | 62,50 | 63,71 | 60,30 | 60,52 | -2,21% | 324.863,00 |
| 19.11.2025 | 62,00 | 62,85 | 61,71 | 61,89 | -1,81% | 305.292,00 |
| 18.11.2025 | 61,55 | 63,30 | 61,40 | 63,03 | 0,86% | 349.841,00 |
| 17.11.2025 | 61,82 | 62,94 | 61,56 | 62,49 | 1,08% | 349.806,00 |
| 13.11.2025 | 61,84 | 63,19 | 61,67 | 61,82 | -0,03% | 338.053,00 |
| 12.11.2025 | 61,22 | 62,09 | 61,22 | 61,84 | 1,69% | 279.688,00 |
| 11.11.2025 | 61,04 | 61,90 | 60,50 | 60,81 | -0,54% | 279.359,00 |
| 10.11.2025 | 61,03 | 61,91 | 60,42 | 61,14 | 0,33% | 313.723,00 |
| 07.11.2025 | 61,00 | 61,46 | 60,19 | 60,94 | -0,26% | 422.841,00 |
| 06.11.2025 | 60,01 | 61,88 | 59,84 | 61,10 | 0,16% | 498.705,00 |
| 05.11.2025 | 59,69 | 61,08 | 59,39 | 61,00 | 2,45% | 308.223,00 |
| 04.11.2025 | 59,83 | 59,83 | 58,60 | 59,54 | -1,77% | 248.965,00 |
| 03.11.2025 | 60,65 | 60,97 | 59,76 | 60,61 | -0,64% | 406.999,00 |
| 31.10.2025 | 58,84 | 61,25 | 58,60 | 61,00 | 3,67% | 472.073,00 |
| 30.10.2025 | 58,34 | 60,55 | 57,68 | 58,84 | -2,41% | 514.726,00 |
| 29.10.2025 | 59,72 | 61,17 | 59,60 | 60,29 | 0,97% | 599.489,00 |
| 28.10.2025 | 59,59 | 60,59 | 59,07 | 59,71 | 0,67% | 388.225,00 |
| 27.10.2025 | 59,09 | 59,43 | 58,21 | 59,31 | 0,90% | 280.788,00 |
| 24.10.2025 | 58,75 | 59,96 | 58,45 | 58,78 | -0,22% | 524.809,00 |
| 23.10.2025 | 57,45 | 59,20 | 57,28 | 58,91 | 4,10% | 845.082,00 |
| 22.10.2025 | 53,78 | 56,60 | 53,26 | 56,59 | 5,21% | 638.016,00 |
| 21.10.2025 | 55,09 | 55,09 | 53,57 | 53,79 | -3,03% | 386.914,00 |
| 20.10.2025 | 54,91 | 56,48 | 54,66 | 55,47 | 2,99% | 772.236,00 |
| 17.10.2025 | 51,83 | 54,24 | 51,83 | 53,86 | 2,75% | 570.971,00 |
| 16.10.2025 | 51,20 | 53,46 | 50,97 | 52,42 | 3,07% | 655.497,00 |
| 15.10.2025 | 49,17 | 50,90 | 49,17 | 50,86 | 4,18% | 481.464,00 |
| 14.10.2025 | 48,42 | 49,01 | 47,18 | 48,82 | -1,31% | 587.901,00 |
| 13.10.2025 | 49,80 | 50,31 | 48,89 | 49,47 | 0,69% | 461.320,00 |
| 10.10.2025 | 50,28 | 50,91 | 49,09 | 49,13 | -2,56% | 346.642,00 |
| 09.10.2025 | 49,74 | 51,52 | 49,61 | 50,42 | 2,40% | 916.069,00 |
| 08.10.2025 | 49,60 | 49,78 | 48,59 | 49,24 | 0,35% | 513.726,00 |
| 07.10.2025 | 49,83 | 50,15 | 48,21 | 49,07 | -2,93% | 384.818,00 |
| 06.10.2025 | 51,00 | 51,21 | 50,37 | 50,55 | 0,82% | 312.110,00 |