46,580$
-0,21%
Echtzeit-Aktienkurs Teekay Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Teekay Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 46,37 | 46,87 | 45,92 | 46,58 | -0,21% | 378.380,00 |
| 01.11.2024 | 48,00 | 48,07 | 46,33 | 46,68 | -2,10% | 891.732,00 |
| 31.10.2024 | 47,44 | 48,93 | 47,18 | 47,68 | -0,36% | 454.611,00 |
| 30.10.2024 | 48,50 | 48,54 | 47,67 | 47,85 | -1,71% | 367.022,00 |
| 29.10.2024 | 49,48 | 49,49 | 48,31 | 48,68 | -1,56% | 335.952,00 |
| 28.10.2024 | 49,28 | 50,00 | 48,58 | 49,45 | -1,14% | 343.716,00 |
| 25.10.2024 | 49,83 | 50,77 | 49,56 | 50,02 | 0,72% | 285.546,00 |
| 24.10.2024 | 50,17 | 50,57 | 49,54 | 49,66 | -0,80% | 431.245,00 |
| 23.10.2024 | 52,62 | 52,88 | 50,06 | 50,06 | -6,03% | 589.956,00 |
| 22.10.2024 | 54,71 | 54,80 | 53,25 | 53,27 | -2,93% | 242.897,00 |
| 21.10.2024 | 55,74 | 55,74 | 54,57 | 54,88 | -1,24% | 197.692,00 |
| 18.10.2024 | 55,78 | 55,94 | 54,87 | 55,57 | 0,32% | 265.326,00 |
| 17.10.2024 | 55,60 | 56,01 | 54,65 | 55,39 | -0,05% | 220.350,00 |
| 16.10.2024 | 54,93 | 55,60 | 54,68 | 55,42 | 1,86% | 316.861,00 |
| 15.10.2024 | 56,38 | 56,41 | 54,37 | 54,41 | -4,53% | 400.046,00 |
| 14.10.2024 | 58,80 | 58,91 | 56,84 | 56,99 | -3,78% | 290.341,00 |
| 11.10.2024 | 59,05 | 59,64 | 58,41 | 59,23 | 0,30% | 227.333,00 |
| 10.10.2024 | 59,32 | 60,15 | 58,87 | 59,05 | -0,40% | 281.057,00 |
| 09.10.2024 | 60,01 | 60,29 | 58,98 | 59,29 | -2,45% | 317.930,00 |
| 08.10.2024 | 61,49 | 61,95 | 60,48 | 60,78 | -2,14% | 433.362,00 |
| 07.10.2024 | 61,48 | 62,40 | 61,26 | 62,11 | 1,62% | 354.567,00 |
| 04.10.2024 | 62,20 | 62,45 | 60,49 | 61,12 | -0,94% | 395.495,00 |
| 03.10.2024 | 59,63 | 61,71 | 59,62 | 61,70 | 3,30% | 443.137,00 |
| 02.10.2024 | 59,79 | 60,09 | 59,12 | 59,73 | 2,42% | 298.588,00 |
| 01.10.2024 | 57,55 | 59,64 | 57,15 | 58,32 | 0,12% | 390.195,00 |
| 30.09.2024 | 58,45 | 58,45 | 57,14 | 58,25 | -0,10% | 308.774,00 |
| 27.09.2024 | 59,28 | 59,28 | 57,64 | 58,31 | -1,55% | 370.744,00 |
| 26.09.2024 | 57,44 | 59,40 | 56,97 | 59,23 | 5,19% | 385.557,00 |
| 25.09.2024 | 56,93 | 57,09 | 56,19 | 56,31 | -1,97% | 315.077,00 |
| 24.09.2024 | 56,83 | 57,63 | 56,32 | 57,44 | 2,37% | 232.454,00 |
| 23.09.2024 | 56,07 | 56,37 | 55,38 | 56,11 | 0,61% | 310.077,00 |
| 20.09.2024 | 56,20 | 56,62 | 55,15 | 55,77 | -2,28% | 626.196,00 |
| 19.09.2024 | 57,00 | 57,41 | 56,31 | 57,07 | 2,22% | 180.685,00 |
| 18.09.2024 | 56,18 | 56,94 | 55,53 | 55,83 | -0,57% | 249.493,00 |
| 17.09.2024 | 56,51 | 56,56 | 55,51 | 56,15 | -0,11% | 215.506,00 |
| 16.09.2024 | 55,30 | 56,40 | 55,12 | 56,21 | 2,00% | 235.292,00 |
| 13.09.2024 | 55,60 | 56,60 | 55,09 | 55,11 | 0,09% | 208.443,00 |
| 12.09.2024 | 54,39 | 55,75 | 53,77 | 55,06 | 2,04% | 285.958,00 |
| 11.09.2024 | 52,94 | 54,00 | 52,68 | 53,96 | 2,10% | 231.141,00 |
| 10.09.2024 | 54,11 | 54,11 | 52,13 | 52,85 | -2,11% | 254.632,00 |
| 09.09.2024 | 53,67 | 54,46 | 53,42 | 53,99 | 1,10% | 257.765,00 |
| 06.09.2024 | 53,71 | 54,49 | 53,07 | 53,40 | -0,58% | 186.029,00 |
| 05.09.2024 | 53,85 | 54,42 | 53,36 | 53,71 | -0,04% | 239.065,00 |
| 04.09.2024 | 53,96 | 54,85 | 53,25 | 53,73 | -1,05% | 246.682,00 |
| 03.09.2024 | 56,01 | 56,33 | 54,08 | 54,30 | -4,54% | 337.913,00 |
| 30.08.2024 | 56,39 | 57,28 | 56,21 | 56,88 | 2,58% | 235.853,00 |
| 29.08.2024 | 55,95 | 55,95 | 54,72 | 55,45 | -0,07% | 236.887,00 |
| 28.08.2024 | 55,81 | 55,82 | 54,41 | 55,49 | -1,39% | 202.058,00 |
| 27.08.2024 | 55,83 | 56,30 | 55,31 | 56,27 | 0,64% | 210.901,00 |
| 26.08.2024 | 56,10 | 57,05 | 55,73 | 55,91 | 0,36% | 213.802,00 |
| 23.08.2024 | 54,73 | 56,48 | 54,73 | 55,71 | 1,64% | 258.052,00 |
| 22.08.2024 | 55,40 | 55,84 | 54,71 | 54,81 | -1,12% | 211.872,00 |
| 21.08.2024 | 56,33 | 56,50 | 55,34 | 55,43 | -1,05% | 149.119,00 |
| 20.08.2024 | 56,59 | 56,75 | 55,77 | 56,02 | -1,67% | 213.601,00 |
| 19.08.2024 | 57,70 | 58,50 | 56,76 | 56,97 | -1,52% | 217.954,00 |
| 16.08.2024 | 57,39 | 58,17 | 56,87 | 57,85 | 1,15% | 259.004,00 |
| 15.08.2024 | 55,98 | 58,03 | 55,67 | 57,19 | 4,00% | 311.695,00 |
| 14.08.2024 | 55,53 | 55,93 | 54,84 | 54,99 | -0,20% | 272.194,00 |
| 13.08.2024 | 55,06 | 55,33 | 54,29 | 55,10 | 0,07% | 263.474,00 |
| 12.08.2024 | 55,35 | 56,06 | 54,86 | 55,06 | -0,47% | 251.948,00 |
| 09.08.2024 | 55,17 | 55,43 | 54,79 | 55,32 | -0,02% | 243.680,00 |
| 08.08.2024 | 55,65 | 55,68 | 54,18 | 55,33 | -0,58% | 453.995,00 |
| 07.08.2024 | 57,43 | 57,43 | 54,74 | 55,65 | -1,64% | 277.718,00 |
| 06.08.2024 | 56,11 | 57,01 | 54,96 | 56,58 | 0,91% | 336.900,00 |
| 05.08.2024 | 54,80 | 56,36 | 52,78 | 56,07 | -3,48% | 557.005,00 |
| 02.08.2024 | 59,70 | 60,43 | 57,95 | 58,09 | -5,77% | 470.629,00 |
| 01.08.2024 | 63,55 | 65,00 | 60,01 | 61,65 | -5,79% | 757.373,00 |
| 31.07.2024 | 64,23 | 65,89 | 64,13 | 65,44 | 3,50% | 246.367,00 |
| 30.07.2024 | 62,85 | 64,09 | 62,72 | 63,23 | 0,21% | 251.779,00 |
| 29.07.2024 | 63,57 | 64,88 | 62,58 | 63,10 | 0,78% | 201.583,00 |
| 26.07.2024 | 63,21 | 63,30 | 62,08 | 62,61 | -0,40% | 165.377,00 |
| 25.07.2024 | 64,01 | 64,15 | 62,60 | 62,86 | -2,09% | 254.633,00 |
| 24.07.2024 | 65,76 | 65,86 | 64,16 | 64,20 | -2,62% | 180.841,00 |
| 23.07.2024 | 65,15 | 66,25 | 64,52 | 65,93 | 0,47% | 218.550,00 |
| 22.07.2024 | 62,79 | 66,06 | 62,79 | 65,62 | 4,54% | 329.766,00 |
| 19.07.2024 | 62,49 | 62,78 | 61,88 | 62,77 | 0,79% | 160.050,00 |
| 18.07.2024 | 63,80 | 63,80 | 61,56 | 62,28 | -1,64% | 225.124,00 |
| 17.07.2024 | 64,97 | 65,02 | 62,76 | 63,32 | -2,72% | 222.525,00 |
| 16.07.2024 | 63,60 | 65,15 | 63,50 | 65,09 | 2,58% | 201.282,00 |
| 15.07.2024 | 63,50 | 64,84 | 63,16 | 63,45 | 0,81% | 325.917,00 |
| 12.07.2024 | 64,55 | 64,81 | 62,69 | 62,94 | -2,01% | 214.808,00 |
| 11.07.2024 | 64,68 | 64,79 | 63,86 | 64,23 | -0,23% | 276.456,00 |
| 10.07.2024 | 63,70 | 64,97 | 63,64 | 64,38 | 1,51% | 272.412,00 |
| 09.07.2024 | 64,64 | 64,97 | 63,41 | 63,42 | -2,42% | 310.610,00 |
| 08.07.2024 | 66,00 | 66,33 | 64,65 | 64,99 | -1,84% | 365.922,00 |
| 05.07.2024 | 69,06 | 69,48 | 66,12 | 66,21 | -4,58% | 272.801,00 |
| 03.07.2024 | 68,74 | 70,00 | 68,51 | 69,39 | 1,49% | 163.268,00 |
| 02.07.2024 | 69,27 | 69,60 | 67,92 | 68,37 | -0,94% | 207.544,00 |
| 01.07.2024 | 68,70 | 69,19 | 67,09 | 69,02 | 0,31% | 442.283,00 |
| 28.06.2024 | 70,98 | 71,42 | 68,60 | 68,81 | -2,51% | 421.335,00 |
| 27.06.2024 | 71,37 | 72,30 | 70,17 | 70,58 | -0,62% | 200.913,00 |
| 26.06.2024 | 69,50 | 71,33 | 68,94 | 71,02 | 2,19% | 281.974,00 |
| 25.06.2024 | 69,64 | 70,07 | 68,41 | 69,50 | 0,04% | 393.513,00 |
| 24.06.2024 | 70,00 | 70,48 | 68,96 | 69,47 | -0,27% | 250.829,00 |
| 21.06.2024 | 68,40 | 70,40 | 68,13 | 69,66 | 2,32% | 448.774,00 |
| 20.06.2024 | 66,86 | 69,60 | 66,68 | 68,08 | 2,19% | 241.973,00 |
| 18.06.2024 | 65,33 | 66,69 | 65,06 | 66,62 | 1,99% | 545.500,00 |
| 17.06.2024 | 65,53 | 66,22 | 64,91 | 65,32 | -0,44% | 276.533,00 |
| 14.06.2024 | 66,71 | 67,28 | 65,08 | 65,61 | -2,97% | 371.076,00 |
| 13.06.2024 | 69,01 | 69,57 | 67,21 | 67,62 | -2,47% | 164.854,00 |