47,450$
-0,38%
Echtzeit-Aktienkurs Teekay Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Teekay Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2025 | 47,07 | 47,88 | 47,07 | 47,45 | -0,38% | 347.439,00 |
| 25.08.2025 | 47,96 | 48,00 | 47,21 | 47,63 | -1,00% | 452.854,00 |
| 22.08.2025 | 47,84 | 48,67 | 47,50 | 48,11 | 0,56% | 524.719,00 |
| 21.08.2025 | 44,66 | 47,93 | 44,63 | 47,84 | 7,26% | 931.069,00 |
| 20.08.2025 | 44,28 | 45,44 | 44,28 | 44,60 | 2,29% | 458.905,00 |
| 19.08.2025 | 45,13 | 45,13 | 43,54 | 43,60 | -3,11% | 269.765,00 |
| 18.08.2025 | 44,35 | 45,44 | 44,05 | 45,00 | 1,47% | 450.786,00 |
| 15.08.2025 | 44,06 | 44,47 | 43,65 | 44,35 | 0,66% | 565.373,00 |
| 14.08.2025 | 44,87 | 45,15 | 43,63 | 44,06 | -1,81% | 656.969,00 |
| 13.08.2025 | 44,00 | 44,90 | 43,71 | 44,87 | 1,47% | 860.109,00 |
| 12.08.2025 | 43,60 | 44,70 | 43,57 | 44,22 | 2,15% | 953.215,00 |
| 11.08.2025 | 44,43 | 44,69 | 42,88 | 43,29 | -3,00% | 449.525,00 |
| 08.08.2025 | 46,15 | 47,05 | 44,22 | 44,63 | -1,76% | 630.641,00 |
| 07.08.2025 | 45,50 | 46,11 | 45,15 | 45,43 | -0,02% | 514.023,00 |
| 06.08.2025 | 45,77 | 46,58 | 45,43 | 45,44 | -1,60% | 659.719,00 |
| 05.08.2025 | 45,15 | 46,57 | 45,00 | 46,18 | 2,30% | 677.335,00 |
| 04.08.2025 | 43,09 | 45,20 | 42,95 | 45,14 | 5,96% | 660.998,00 |
| 01.08.2025 | 42,91 | 43,59 | 41,77 | 42,60 | 0,59% | 863.672,00 |
| 31.07.2025 | 42,75 | 44,20 | 42,15 | 42,35 | -5,87% | 946.095,00 |
| 30.07.2025 | 45,23 | 46,30 | 44,36 | 44,99 | -0,51% | 531.739,00 |
| 29.07.2025 | 44,60 | 45,57 | 43,93 | 45,22 | 1,21% | 344.084,00 |
| 28.07.2025 | 44,71 | 44,78 | 43,99 | 44,68 | 1,15% | 401.809,00 |
| 25.07.2025 | 45,07 | 45,07 | 44,03 | 44,17 | -1,56% | 199.607,00 |
| 24.07.2025 | 44,85 | 45,34 | 44,60 | 44,87 | -0,80% | 363.869,00 |
| 23.07.2025 | 43,93 | 45,50 | 43,93 | 45,23 | 3,88% | 295.951,00 |
| 22.07.2025 | 43,61 | 44,07 | 43,41 | 43,54 | 0,25% | 193.095,00 |
| 21.07.2025 | 43,97 | 44,20 | 43,37 | 43,43 | -1,43% | 211.384,00 |
| 18.07.2025 | 45,47 | 45,47 | 43,91 | 44,06 | -1,78% | 285.742,00 |
| 17.07.2025 | 43,50 | 45,15 | 43,46 | 44,86 | 2,61% | 403.880,00 |
| 16.07.2025 | 43,10 | 44,03 | 43,06 | 43,72 | 0,67% | 421.914,00 |
| 15.07.2025 | 43,95 | 44,10 | 43,32 | 43,43 | -1,18% | 321.447,00 |
| 14.07.2025 | 43,98 | 44,33 | 43,29 | 43,95 | -0,29% | 391.557,00 |
| 11.07.2025 | 44,00 | 44,62 | 43,19 | 44,08 | -1,01% | 381.798,00 |
| 10.07.2025 | 43,23 | 44,79 | 43,04 | 44,53 | 3,75% | 338.367,00 |
| 09.07.2025 | 43,65 | 43,65 | 42,42 | 42,92 | -2,45% | 350.307,00 |
| 08.07.2025 | 44,91 | 45,05 | 43,75 | 44,00 | -2,05% | 290.275,00 |
| 07.07.2025 | 44,44 | 45,72 | 44,10 | 44,92 | 1,51% | 390.976,00 |
| 03.07.2025 | 43,51 | 44,42 | 43,10 | 44,25 | 2,22% | 435.443,00 |
| 02.07.2025 | 42,16 | 43,42 | 42,00 | 43,29 | 3,37% | 385.298,00 |
| 01.07.2025 | 41,69 | 42,49 | 41,37 | 41,88 | 0,38% | 614.526,00 |
| 30.06.2025 | 42,05 | 42,06 | 41,05 | 41,72 | -1,39% | 1.131.703,00 |
| 27.06.2025 | 43,93 | 43,93 | 41,86 | 42,31 | -2,71% | 583.137,00 |
| 26.06.2025 | 43,81 | 44,07 | 43,40 | 43,49 | -1,25% | 539.615,00 |
| 25.06.2025 | 43,05 | 44,42 | 43,00 | 44,04 | 1,54% | 397.984,00 |
| 24.06.2025 | 43,41 | 43,94 | 42,25 | 43,37 | -1,97% | 659.977,00 |
| 23.06.2025 | 46,15 | 46,66 | 44,04 | 44,24 | -2,60% | 953.249,00 |
| 20.06.2025 | 46,46 | 46,74 | 45,11 | 45,42 | -2,68% | 902.725,00 |
| 18.06.2025 | 47,21 | 47,65 | 46,08 | 46,67 | -1,16% | 801.142,00 |
| 17.06.2025 | 46,68 | 47,99 | 46,50 | 47,22 | 2,90% | 751.236,00 |
| 16.06.2025 | 47,00 | 47,67 | 45,09 | 45,89 | -3,57% | 566.544,00 |
| 13.06.2025 | 47,01 | 47,72 | 45,51 | 47,59 | 3,77% | 817.200,00 |
| 12.06.2025 | 45,19 | 46,20 | 44,83 | 45,86 | 2,09% | 378.737,00 |
| 11.06.2025 | 43,76 | 45,25 | 43,51 | 44,92 | 2,86% | 496.386,00 |
| 10.06.2025 | 44,09 | 44,31 | 43,45 | 43,67 | -0,50% | 245.779,00 |
| 09.06.2025 | 44,45 | 44,83 | 43,68 | 43,89 | -1,33% | 355.034,00 |
| 06.06.2025 | 45,45 | 45,83 | 43,94 | 44,48 | -1,83% | 319.626,00 |
| 05.06.2025 | 45,78 | 45,90 | 44,68 | 45,31 | -0,31% | 255.290,00 |
| 04.06.2025 | 44,38 | 45,60 | 44,36 | 45,45 | 2,74% | 389.480,00 |
| 03.06.2025 | 44,11 | 44,58 | 42,08 | 44,24 | -1,16% | 582.966,00 |
| 02.06.2025 | 44,25 | 45,10 | 43,97 | 44,76 | 1,29% | 386.187,00 |
| 30.05.2025 | 44,04 | 44,78 | 43,60 | 44,19 | 1,01% | 522.358,00 |
| 29.05.2025 | 43,65 | 44,12 | 43,06 | 43,75 | 0,81% | 326.717,00 |
| 28.05.2025 | 44,76 | 44,76 | 43,32 | 43,40 | -3,41% | 339.396,00 |
| 27.05.2025 | 44,84 | 45,61 | 44,55 | 44,93 | 0,90% | 305.546,00 |
| 23.05.2025 | 43,20 | 44,57 | 43,20 | 44,53 | 2,84% | 278.725,00 |
| 22.05.2025 | 44,77 | 44,77 | 43,20 | 43,30 | -3,97% | 404.722,00 |
| 21.05.2025 | 44,89 | 45,39 | 44,56 | 45,09 | -0,35% | 483.206,00 |
| 20.05.2025 | 45,48 | 45,66 | 44,89 | 45,25 | -0,51% | 407.888,00 |
| 19.05.2025 | 45,14 | 45,62 | 44,92 | 45,48 | -2,88% | 323.080,00 |
| 16.05.2025 | 46,25 | 47,06 | 45,65 | 46,83 | 2,05% | 612.381,00 |
| 15.05.2025 | 45,13 | 46,30 | 44,55 | 45,89 | 0,66% | 536.956,00 |
| 14.05.2025 | 46,09 | 46,23 | 45,16 | 45,59 | -0,15% | 731.450,00 |
| 13.05.2025 | 45,34 | 45,72 | 44,51 | 45,66 | 0,71% | 612.301,00 |
| 12.05.2025 | 46,16 | 46,48 | 44,99 | 45,34 | 0,09% | 790.840,00 |
| 09.05.2025 | 44,69 | 45,48 | 43,93 | 45,30 | 3,14% | 517.943,00 |
| 08.05.2025 | 46,01 | 46,22 | 43,14 | 43,92 | -4,89% | 1.224.324,00 |
| 07.05.2025 | 46,00 | 46,76 | 45,42 | 46,18 | 0,13% | 735.418,00 |
| 06.05.2025 | 46,59 | 47,31 | 45,75 | 46,12 | -0,11% | 927.008,00 |
| 05.05.2025 | 45,00 | 46,79 | 44,84 | 46,17 | 4,72% | 799.572,00 |
| 02.05.2025 | 43,74 | 44,32 | 43,01 | 44,09 | 1,90% | 444.999,00 |
| 01.05.2025 | 42,80 | 43,48 | 42,14 | 43,27 | 1,64% | 501.112,00 |
| 30.04.2025 | 42,13 | 43,10 | 41,67 | 42,57 | -0,75% | 523.257,00 |
| 29.04.2025 | 42,25 | 43,01 | 42,00 | 42,89 | 1,54% | 382.516,00 |
| 28.04.2025 | 42,32 | 43,79 | 41,51 | 42,24 | -0,17% | 769.519,00 |
| 25.04.2025 | 40,80 | 42,65 | 40,34 | 42,31 | 3,85% | 714.045,00 |
| 24.04.2025 | 39,73 | 40,78 | 39,34 | 40,74 | 3,43% | 695.763,00 |
| 23.04.2025 | 38,82 | 39,85 | 38,01 | 39,39 | 3,52% | 534.407,00 |
| 22.04.2025 | 39,35 | 39,52 | 38,00 | 38,05 | -2,51% | 443.491,00 |
| 21.04.2025 | 39,53 | 39,68 | 38,50 | 39,03 | -2,03% | 409.478,00 |
| 17.04.2025 | 38,64 | 39,97 | 38,41 | 39,84 | 3,99% | 359.155,00 |
| 16.04.2025 | 37,25 | 38,46 | 37,14 | 38,31 | 2,46% | 367.538,00 |
| 15.04.2025 | 38,70 | 38,70 | 37,26 | 37,39 | -3,03% | 413.150,00 |
| 14.04.2025 | 39,28 | 39,31 | 38,04 | 38,56 | -1,81% | 489.107,00 |
| 11.04.2025 | 36,78 | 39,36 | 36,46 | 39,27 | 9,78% | 656.618,00 |
| 10.04.2025 | 35,54 | 36,05 | 34,67 | 35,77 | -1,27% | 659.393,00 |
| 09.04.2025 | 34,62 | 37,26 | 33,85 | 36,23 | 5,08% | 606.577,00 |
| 08.04.2025 | 38,33 | 38,33 | 34,03 | 34,48 | -8,18% | 720.512,00 |
| 07.04.2025 | 34,00 | 38,03 | 33,99 | 37,55 | 8,94% | 858.794,00 |
| 04.04.2025 | 34,26 | 34,99 | 33,35 | 34,47 | -5,92% | 1.165.409,00 |
| 03.04.2025 | 37,02 | 38,30 | 36,45 | 36,64 | -4,06% | 951.213,00 |