91,120$
0,33%
Echtzeit-Aktienkurs Teekay Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Teekay Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 90,35 | 92,11 | 89,01 | 91,12 | 0,33% | 284.436,00 |
| 19.08.2026 | 89,56 | 91,46 | 89,56 | 90,82 | 1,93% | 461.600,00 |
| 18.08.2026 | 89,75 | 90,32 | 87,78 | 89,10 | -0,01% | 471.177,00 |
| 17.08.2026 | 86,10 | 89,41 | 85,82 | 89,11 | 4,68% | 458.560,00 |
| 14.08.2026 | 84,35 | 86,20 | 84,08 | 85,13 | 1,90% | 291.630,00 |
| 13.08.2026 | 81,14 | 84,24 | 81,14 | 83,54 | 3,28% | 456.463,00 |
| 12.08.2026 | 77,31 | 81,32 | 77,31 | 80,89 | 4,41% | 476.027,00 |
| 11.08.2026 | 76,20 | 78,14 | 74,79 | 77,47 | 1,65% | 527.041,00 |
| 10.08.2026 | 77,48 | 77,89 | 75,84 | 76,21 | -1,35% | 258.463,00 |
| 07.08.2026 | 77,76 | 78,09 | 75,21 | 77,25 | 0,21% | 208.693,00 |
| 06.08.2026 | 75,83 | 77,89 | 74,65 | 77,09 | 3,59% | 247.900,00 |
| 05.08.2026 | 77,42 | 77,69 | 74,24 | 74,42 | -3,10% | 264.534,00 |
| 04.08.2026 | 80,17 | 80,17 | 76,42 | 76,80 | -4,57% | 496.537,00 |
| 03.08.2026 | 80,96 | 81,50 | 78,02 | 80,48 | 1,40% | 349.589,00 |
| 31.07.2026 | 77,63 | 80,82 | 77,30 | 79,37 | 2,60% | 450.542,00 |
| 30.07.2026 | 76,11 | 77,44 | 75,01 | 77,36 | -1,05% | 374.356,00 |
| 29.07.2026 | 77,38 | 79,00 | 76,59 | 78,18 | 1,82% | 327.419,00 |
| 28.07.2026 | 76,33 | 77,94 | 75,95 | 76,78 | 1,07% | 383.939,00 |
| 27.07.2026 | 74,83 | 76,20 | 74,01 | 75,97 | 0,21% | 306.983,00 |
| 24.07.2026 | 76,40 | 77,18 | 75,02 | 75,81 | 0,16% | 288.836,00 |
| 23.07.2026 | 74,82 | 76,47 | 74,70 | 75,69 | 1,22% | 218.474,00 |
| 22.07.2026 | 76,36 | 76,74 | 74,56 | 74,78 | -1,03% | 262.424,00 |
| 21.07.2026 | 72,53 | 75,80 | 72,26 | 75,56 | 5,08% | 445.767,00 |
| 20.07.2026 | 71,39 | 73,39 | 71,39 | 71,91 | 2,63% | 238.879,00 |
| 17.07.2026 | 70,71 | 70,86 | 69,26 | 70,07 | -2,45% | 303.026,00 |
| 16.07.2026 | 72,01 | 74,00 | 71,66 | 71,83 | -1,25% | 189.746,00 |
| 15.07.2026 | 71,99 | 73,53 | 71,01 | 72,74 | 0,65% | 316.023,00 |
| 14.07.2026 | 71,87 | 74,06 | 71,87 | 72,27 | 2,19% | 260.539,00 |
| 13.07.2026 | 73,63 | 74,09 | 70,72 | 70,72 | -2,39% | 312.339,00 |
| 10.07.2026 | 69,81 | 72,50 | 69,65 | 72,45 | 4,59% | 311.840,00 |
| 09.07.2026 | 71,01 | 71,01 | 67,45 | 69,27 | -3,38% | 405.426,00 |
| 08.07.2026 | 69,90 | 71,75 | 69,39 | 71,69 | 3,40% | 290.636,00 |
| 07.07.2026 | 68,73 | 70,46 | 68,42 | 69,33 | 0,83% | 379.114,00 |
| 06.07.2026 | 66,89 | 70,42 | 66,46 | 68,76 | 1,72% | 248.509,00 |
| 02.07.2026 | 66,50 | 68,02 | 66,50 | 67,60 | 5,08% | 409.194,00 |
| 01.07.2026 | 64,67 | 65,54 | 64,04 | 64,33 | -0,83% | 340.102,00 |
| 30.06.2026 | 66,07 | 66,61 | 64,41 | 64,87 | -1,70% | 388.199,00 |
| 29.06.2026 | 68,57 | 69,93 | 65,80 | 65,99 | -2,94% | 655.028,00 |
| 26.06.2026 | 69,64 | 70,96 | 66,73 | 67,99 | -3,26% | 887.816,00 |
| 25.06.2026 | 74,83 | 76,49 | 69,47 | 70,28 | -7,94% | 478.709,00 |
| 24.06.2026 | 78,84 | 79,22 | 75,20 | 76,34 | -3,62% | 408.770,00 |
| 23.06.2026 | 77,50 | 79,24 | 76,90 | 79,21 | 2,10% | 343.806,00 |
| 22.06.2026 | 75,00 | 78,74 | 75,00 | 77,58 | 4,20% | 560.937,00 |
| 18.06.2026 | 73,47 | 74,74 | 71,98 | 74,45 | 0,70% | 406.259,00 |
| 17.06.2026 | 74,87 | 75,34 | 73,10 | 73,93 | -1,61% | 249.263,00 |
| 16.06.2026 | 76,04 | 76,14 | 73,87 | 75,14 | -0,56% | 309.451,00 |
| 15.06.2026 | 75,40 | 76,20 | 73,50 | 75,56 | 0,21% | 340.673,00 |
| 12.06.2026 | 72,00 | 76,23 | 71,85 | 75,40 | 4,00% | 337.464,00 |
| 11.06.2026 | 73,85 | 75,00 | 72,15 | 72,50 | -0,36% | 269.434,00 |
| 10.06.2026 | 72,01 | 73,78 | 71,96 | 72,76 | 1,04% | 225.944,00 |
| 09.06.2026 | 71,25 | 72,93 | 71,25 | 72,01 | 0,49% | 294.430,00 |
| 08.06.2026 | 73,10 | 73,35 | 71,14 | 71,66 | -0,75% | 360.139,00 |
| 05.06.2026 | 69,92 | 72,74 | 69,01 | 72,20 | 2,95% | 334.817,00 |
| 04.06.2026 | 71,06 | 71,77 | 69,91 | 70,13 | -0,92% | 248.471,00 |
| 03.06.2026 | 70,50 | 71,82 | 70,28 | 70,78 | 0,27% | 267.850,00 |
| 02.06.2026 | 71,63 | 72,20 | 70,07 | 70,59 | -2,24% | 235.563,00 |
| 01.06.2026 | 70,31 | 72,78 | 70,01 | 72,21 | 2,64% | 277.218,00 |
| 29.05.2026 | 69,67 | 71,12 | 69,06 | 70,35 | 0,09% | 401.579,00 |
| 28.05.2026 | 73,11 | 73,37 | 70,23 | 70,29 | -4,99% | 509.370,00 |
| 27.05.2026 | 75,04 | 76,44 | 73,05 | 73,98 | -2,04% | 430.778,00 |
| 26.05.2026 | 75,69 | 76,69 | 74,36 | 75,52 | -2,19% | 495.740,00 |
| 22.05.2026 | 77,61 | 77,61 | 75,02 | 77,21 | -0,63% | 508.683,00 |
| 21.05.2026 | 78,49 | 79,98 | 77,41 | 77,70 | -1,63% | 299.747,00 |
| 20.05.2026 | 77,48 | 79,23 | 77,02 | 78,99 | 3,96% | 359.966,00 |
| 19.05.2026 | 77,00 | 77,56 | 75,30 | 75,98 | -1,25% | 352.062,00 |
| 18.05.2026 | 77,19 | 79,12 | 76,30 | 76,94 | -0,32% | 420.387,00 |
| 15.05.2026 | 75,78 | 77,75 | 75,25 | 77,19 | -0,19% | 373.159,00 |
| 14.05.2026 | 79,65 | 79,94 | 75,79 | 77,34 | -0,30% | 530.033,00 |
| 13.05.2026 | 80,56 | 80,79 | 76,45 | 77,57 | -3,11% | 484.824,00 |
| 12.05.2026 | 81,13 | 82,20 | 78,76 | 80,06 | -1,84% | 377.424,00 |
| 11.05.2026 | 83,30 | 83,86 | 81,01 | 81,56 | -1,77% | 362.701,00 |
| 08.05.2026 | 81,57 | 83,99 | 80,86 | 83,03 | 2,17% | 354.501,00 |
| 07.05.2026 | 81,77 | 82,09 | 79,89 | 81,27 | 2,38% | 340.979,00 |
| 06.05.2026 | 81,40 | 83,53 | 78,93 | 79,38 | -3,91% | 324.422,00 |
| 05.05.2026 | 80,55 | 83,54 | 80,33 | 82,61 | 3,65% | 391.987,00 |
| 04.05.2026 | 80,49 | 81,39 | 79,17 | 79,70 | -0,97% | 345.950,00 |
| 01.05.2026 | 78,53 | 80,49 | 77,73 | 80,48 | 2,46% | 347.576,00 |
| 30.04.2026 | 78,27 | 79,51 | 77,26 | 78,55 | 0,31% | 303.266,00 |
| 29.04.2026 | 78,22 | 79,06 | 77,32 | 78,31 | 0,36% | 265.931,00 |
| 28.04.2026 | 78,99 | 79,33 | 77,45 | 78,03 | 0,41% | 354.276,00 |
| 27.04.2026 | 77,00 | 78,58 | 75,36 | 77,71 | 2,33% | 405.918,00 |
| 24.04.2026 | 73,96 | 75,94 | 73,05 | 75,94 | 2,90% | 376.112,00 |
| 23.04.2026 | 73,91 | 75,09 | 72,99 | 73,80 | 0,52% | 435.783,00 |
| 22.04.2026 | 74,75 | 74,75 | 71,77 | 73,42 | -0,29% | 558.346,00 |
| 21.04.2026 | 77,44 | 77,77 | 73,18 | 73,63 | -3,75% | 342.976,00 |
| 20.04.2026 | 75,36 | 77,01 | 73,51 | 76,50 | 1,61% | 492.423,00 |
| 17.04.2026 | 76,33 | 77,24 | 73,61 | 75,29 | 1,18% | 817.687,00 |
| 16.04.2026 | 74,92 | 75,44 | 73,67 | 74,41 | -0,43% | 590.981,00 |
| 15.04.2026 | 75,79 | 77,49 | 73,80 | 74,73 | 2,52% | 1.000.884,00 |
| 14.04.2026 | 75,09 | 75,59 | 72,74 | 72,89 | -2,92% | 399.188,00 |
| 13.04.2026 | 74,82 | 76,66 | 74,07 | 75,08 | 1,51% | 831.545,00 |
| 10.04.2026 | 74,87 | 75,28 | 72,99 | 73,96 | -1,22% | 506.657,00 |
| 09.04.2026 | 77,03 | 77,99 | 74,39 | 74,87 | -2,82% | 533.776,00 |
| 08.04.2026 | 73,04 | 77,11 | 72,11 | 77,04 | 1,61% | 621.047,00 |
| 07.04.2026 | 78,21 | 79,69 | 75,36 | 75,82 | -3,06% | 546.593,00 |
| 06.04.2026 | 77,50 | 79,00 | 76,07 | 78,21 | 1,58% | 514.168,00 |
| 02.04.2026 | 72,53 | 77,69 | 72,53 | 76,99 | 5,52% | 482.667,00 |
| 01.04.2026 | 73,00 | 74,66 | 72,45 | 72,96 | -0,49% | 305.393,00 |
| 31.03.2026 | 72,75 | 74,58 | 72,28 | 73,32 | 1,79% | 487.583,00 |
| 30.03.2026 | 73,00 | 73,94 | 70,67 | 72,03 | -0,58% | 417.870,00 |