45,300$
3,14%
Echtzeit-Aktienkurs Teekay Tankers Ltd
Bid:
Ask:
Aktienkurse zur Teekay Tankers Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 38,11 | 38,38 | 37,66 | 38,19 | -0,68% | 233.799,00 |
| 01.04.2025 | 38,53 | 39,10 | 38,11 | 38,45 | 0,47% | 259.888,00 |
| 31.03.2025 | 37,99 | 39,81 | 37,44 | 38,27 | -1,06% | 571.448,00 |
| 28.03.2025 | 38,28 | 38,87 | 37,93 | 38,68 | 1,34% | 255.627,00 |
| 27.03.2025 | 38,75 | 39,01 | 37,47 | 38,17 | -1,65% | 273.071,00 |
| 26.03.2025 | 38,47 | 38,84 | 38,20 | 38,81 | 1,38% | 201.945,00 |
| 25.03.2025 | 39,00 | 39,35 | 38,09 | 38,28 | -1,80% | 244.295,00 |
| 24.03.2025 | 38,64 | 39,31 | 38,50 | 38,98 | 1,33% | 282.305,00 |
| 21.03.2025 | 39,45 | 39,53 | 38,45 | 38,47 | -3,73% | 851.281,00 |
| 20.03.2025 | 39,00 | 40,11 | 38,53 | 39,96 | 1,11% | 373.169,00 |
| 19.03.2025 | 39,00 | 39,88 | 38,94 | 39,52 | 2,33% | 253.085,00 |
| 18.03.2025 | 39,19 | 39,27 | 38,40 | 38,62 | -0,80% | 268.087,00 |
| 17.03.2025 | 38,28 | 39,72 | 38,28 | 38,93 | 2,58% | 359.395,00 |
| 14.03.2025 | 36,62 | 38,00 | 36,37 | 37,95 | 3,27% | 298.696,00 |
| 13.03.2025 | 36,30 | 37,38 | 36,30 | 36,75 | 1,16% | 336.799,00 |
| 12.03.2025 | 35,88 | 36,67 | 35,46 | 36,33 | 1,14% | 262.759,00 |
| 11.03.2025 | 37,13 | 37,46 | 35,23 | 35,92 | -1,99% | 379.052,00 |
| 10.03.2025 | 38,08 | 38,08 | 36,24 | 36,65 | -4,36% | 371.315,00 |
| 07.03.2025 | 38,44 | 39,37 | 38,25 | 38,32 | 0,00% | 254.255,00 |
| 06.03.2025 | 37,59 | 38,39 | 37,42 | 38,32 | 3,43% | 441.065,00 |
| 05.03.2025 | 38,95 | 39,31 | 36,98 | 37,05 | -4,73% | 399.763,00 |
| 04.03.2025 | 36,89 | 39,44 | 36,58 | 38,89 | 3,43% | 675.002,00 |
| 03.03.2025 | 38,00 | 38,53 | 36,67 | 37,60 | -0,37% | 609.188,00 |
| 28.02.2025 | 37,81 | 38,67 | 37,59 | 37,74 | -0,21% | 354.334,00 |
| 27.02.2025 | 39,86 | 39,90 | 37,53 | 37,82 | -5,05% | 389.853,00 |
| 26.02.2025 | 40,00 | 40,66 | 39,54 | 39,83 | -0,67% | 351.419,00 |
| 25.02.2025 | 41,27 | 41,47 | 40,09 | 40,10 | -2,83% | 431.761,00 |
| 24.02.2025 | 40,07 | 41,31 | 39,47 | 41,27 | 2,87% | 581.873,00 |
| 21.02.2025 | 40,80 | 41,08 | 39,63 | 40,12 | -0,45% | 595.042,00 |
| 20.02.2025 | 39,26 | 40,71 | 36,25 | 40,30 | -0,86% | 927.539,00 |
| 19.02.2025 | 40,97 | 41,26 | 39,85 | 40,65 | -0,64% | 495.765,00 |
| 18.02.2025 | 40,33 | 41,32 | 40,08 | 40,91 | 1,19% | 332.707,00 |
| 14.02.2025 | 41,73 | 41,85 | 39,61 | 40,43 | -1,03% | 382.768,00 |
| 13.02.2025 | 42,34 | 42,55 | 40,76 | 40,85 | -2,74% | 461.229,00 |
| 12.02.2025 | 42,29 | 43,60 | 42,00 | 42,00 | -0,59% | 416.537,00 |
| 11.02.2025 | 42,17 | 42,64 | 41,86 | 42,25 | 0,19% | 314.503,00 |
| 10.02.2025 | 42,01 | 42,57 | 41,46 | 42,17 | 1,13% | 361.634,00 |
| 07.02.2025 | 42,63 | 42,85 | 41,60 | 41,70 | -1,56% | 282.798,00 |
| 06.02.2025 | 43,93 | 43,93 | 42,14 | 42,36 | -3,07% | 371.430,00 |
| 05.02.2025 | 43,51 | 44,09 | 43,05 | 43,70 | -0,91% | 434.376,00 |
| 04.02.2025 | 41,93 | 44,84 | 41,34 | 44,10 | 4,88% | 675.698,00 |
| 03.02.2025 | 41,85 | 42,92 | 41,35 | 42,05 | 0,31% | 494.204,00 |
| 31.01.2025 | 42,39 | 42,82 | 41,50 | 41,92 | -1,11% | 361.271,00 |
| 30.01.2025 | 42,15 | 42,87 | 41,60 | 42,39 | 3,34% | 433.427,00 |
| 29.01.2025 | 40,11 | 41,07 | 39,79 | 41,02 | 3,22% | 373.028,00 |
| 28.01.2025 | 39,98 | 40,52 | 39,23 | 39,74 | 0,61% | 362.907,00 |
| 27.01.2025 | 40,00 | 40,65 | 39,28 | 39,50 | -1,35% | 455.292,00 |
| 24.01.2025 | 40,74 | 40,99 | 39,47 | 40,04 | -2,53% | 365.015,00 |
| 23.01.2025 | 40,88 | 41,46 | 40,60 | 41,08 | 0,39% | 354.725,00 |
| 22.01.2025 | 40,81 | 41,59 | 40,27 | 40,92 | -0,56% | 461.664,00 |
| 21.01.2025 | 43,24 | 43,32 | 41,00 | 41,15 | -5,62% | 748.825,00 |
| 17.01.2025 | 43,47 | 44,29 | 42,52 | 43,60 | -2,20% | 485.119,00 |
| 16.01.2025 | 46,76 | 46,90 | 44,39 | 44,58 | -5,77% | 853.651,00 |
| 15.01.2025 | 47,26 | 47,69 | 46,42 | 47,31 | 0,32% | 554.232,00 |
| 14.01.2025 | 46,52 | 47,29 | 45,58 | 47,16 | 0,00% | 799.035,00 |
| 13.01.2025 | 47,65 | 48,37 | 46,27 | 47,16 | 3,97% | 1.004.810,00 |
| 10.01.2025 | 44,50 | 46,05 | 44,39 | 45,36 | 7,72% | 792.488,00 |
| 08.01.2025 | 41,88 | 42,38 | 41,00 | 42,11 | -1,31% | 421.472,00 |
| 07.01.2025 | 41,13 | 42,89 | 41,10 | 42,67 | 6,92% | 534.865,00 |
| 06.01.2025 | 40,30 | 41,43 | 39,70 | 39,91 | -0,03% | 330.679,00 |
| 03.01.2025 | 41,25 | 41,39 | 39,70 | 39,92 | -3,22% | 486.749,00 |
| 02.01.2025 | 40,27 | 41,47 | 40,12 | 41,25 | 3,67% | 544.044,00 |
| 31.12.2024 | 38,84 | 40,18 | 38,84 | 39,79 | 2,39% | 319.045,00 |
| 30.12.2024 | 38,97 | 39,44 | 38,48 | 38,86 | -0,15% | 583.333,00 |
| 27.12.2024 | 38,91 | 39,24 | 38,62 | 38,92 | -0,54% | 294.983,00 |
| 26.12.2024 | 39,70 | 39,70 | 38,94 | 39,13 | -1,56% | 211.344,00 |
| 24.12.2024 | 39,15 | 39,99 | 38,76 | 39,75 | 1,69% | 291.624,00 |
| 23.12.2024 | 37,35 | 39,13 | 37,27 | 39,09 | 4,21% | 320.991,00 |
| 20.12.2024 | 37,01 | 38,07 | 36,81 | 37,51 | 0,81% | 564.394,00 |
| 19.12.2024 | 38,39 | 38,58 | 37,17 | 37,21 | -2,46% | 274.663,00 |
| 18.12.2024 | 38,41 | 39,03 | 36,67 | 38,15 | 0,82% | 512.097,00 |
| 17.12.2024 | 36,80 | 38,08 | 36,04 | 37,84 | 1,78% | 577.111,00 |
| 16.12.2024 | 37,54 | 37,67 | 36,90 | 37,18 | -2,31% | 371.156,00 |
| 13.12.2024 | 38,03 | 38,31 | 37,35 | 38,06 | -0,16% | 469.306,00 |