95,310$
-0,71%
Echtzeit-Aktienkurs Teekay Tankers Ltd
Bid:
Ask:
Aktienkurse zur Teekay Tankers Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 95,01 | 95,77 | 93,23 | 95,31 | -0,71% | 245.097,00 |
| 21.10.2026 | 94,47 | 96,63 | 93,95 | 95,99 | 1,61% | 244.329,00 |
| 20.10.2026 | 94,26 | 96,57 | 93,38 | 94,47 | -0,35% | 310.441,00 |
| 19.10.2026 | 97,35 | 99,21 | 93,64 | 94,80 | -2,09% | 300.048,00 |
| 16.10.2026 | 99,24 | 99,87 | 96,64 | 96,82 | -0,22% | 330.633,00 |
| 15.10.2026 | 96,58 | 100,42 | 96,29 | 97,03 | -4,46% | 555.719,00 |
| 14.10.2026 | 107,06 | 107,07 | 100,25 | 101,56 | -4,54% | 1.095.240,00 |
| 13.10.2026 | 107,48 | 109,01 | 106,26 | 106,39 | -1,88% | 337.478,00 |
| 12.10.2026 | 108,10 | 110,65 | 107,27 | 108,43 | 2,16% | 411.295,00 |
| 09.10.2026 | 106,41 | 107,28 | 105,34 | 106,14 | -0,45% | 399.248,00 |
| 08.10.2026 | 104,07 | 107,39 | 103,39 | 106,62 | 4,41% | 499.380,00 |
| 07.10.2026 | 101,74 | 104,67 | 101,74 | 102,12 | 0,87% | 398.998,00 |
| 06.10.2026 | 100,71 | 102,59 | 99,20 | 101,24 | -2,07% | 422.061,00 |
| 05.10.2026 | 103,76 | 105,50 | 99,61 | 103,38 | 0,27% | 341.306,00 |
| 02.10.2026 | 100,00 | 103,98 | 98,55 | 103,10 | 2,07% | 655.987,00 |
| 01.10.2026 | 96,78 | 101,23 | 96,04 | 101,01 | 4,07% | 306.286,00 |
| 30.09.2026 | 98,16 | 100,29 | 96,95 | 97,06 | 0,26% | 501.033,00 |
| 29.09.2026 | 94,70 | 97,75 | 94,01 | 96,81 | 1,15% | 349.859,00 |
| 28.09.2026 | 95,76 | 97,09 | 94,51 | 95,71 | 1,74% | 309.080,00 |
| 25.09.2026 | 93,80 | 95,49 | 93,00 | 94,07 | -0,01% | 286.923,00 |
| 24.09.2026 | 94,01 | 96,39 | 93,14 | 94,08 | -0,49% | 387.284,00 |
| 23.09.2026 | 95,85 | 96,17 | 92,54 | 94,54 | -1,11% | 335.728,00 |
| 22.09.2026 | 95,48 | 96,87 | 92,78 | 95,60 | -3,20% | 690.690,00 |
| 21.09.2026 | 100,10 | 102,23 | 98,01 | 98,76 | -2,14% | 362.934,00 |
| 18.09.2026 | 100,88 | 102,38 | 99,87 | 100,92 | 0,10% | 812.084,00 |
| 17.09.2026 | 100,59 | 103,16 | 100,02 | 100,82 | 0,19% | 363.053,00 |
| 16.09.2026 | 99,30 | 103,03 | 99,30 | 100,63 | 1,39% | 508.458,00 |
| 15.09.2026 | 100,30 | 102,82 | 99,16 | 99,25 | -0,75% | 513.995,00 |
| 14.09.2026 | 101,42 | 102,07 | 98,80 | 100,00 | -0,82% | 598.356,00 |
| 11.09.2026 | 97,70 | 100,91 | 97,40 | 100,83 | 2,63% | 735.490,00 |
| 10.09.2026 | 96,69 | 98,40 | 95,34 | 98,25 | 2,01% | 531.761,00 |
| 09.09.2026 | 93,32 | 97,08 | 92,41 | 96,31 | 4,31% | 603.103,00 |
| 08.09.2026 | 94,00 | 94,00 | 90,96 | 92,33 | -1,11% | 345.983,00 |
| 04.09.2026 | 91,99 | 93,99 | 91,99 | 93,37 | 1,68% | 453.311,00 |
| 03.09.2026 | 91,38 | 92,02 | 89,45 | 91,83 | 1,19% | 713.495,00 |
| 02.09.2026 | 88,00 | 91,02 | 86,79 | 90,75 | 2,77% | 503.860,00 |
| 01.09.2026 | 90,68 | 90,89 | 87,10 | 88,30 | -1,49% | 471.136,00 |
| 31.08.2026 | 89,87 | 90,15 | 87,92 | 89,64 | 1,06% | 542.885,00 |
| 28.08.2026 | 87,13 | 89,64 | 87,13 | 88,70 | 0,57% | 344.176,00 |
| 27.08.2026 | 84,27 | 88,27 | 84,07 | 88,20 | 6,01% | 595.103,00 |
| 26.08.2026 | 88,56 | 88,56 | 82,85 | 83,20 | -7,59% | 1.300.733,00 |
| 25.08.2026 | 91,20 | 91,60 | 89,45 | 90,03 | -2,15% | 364.940,00 |
| 24.08.2026 | 91,02 | 92,97 | 90,62 | 92,01 | 1,09% | 499.017,00 |
| 21.08.2026 | 92,20 | 94,44 | 90,53 | 91,02 | -0,11% | 419.362,00 |
| 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 |