2,001€
-0,35%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 2,01 | 2,02 | 1,96 | 2,02 | 0,47% | 110,00 |
| 25.04.2025 | 1,99 | 2,03 | 1,93 | 2,01 | 0,55% | - |
| 24.04.2025 | 1,95 | 2,04 | 1,95 | 2,00 | 1,63% | 4.145,00 |
| 23.04.2025 | 1,86 | 2,00 | 1,84 | 1,97 | 5,19% | 2.682,00 |
| 22.04.2025 | 1,82 | 1,88 | 1,81 | 1,87 | 0,97% | 1.810,00 |
| 17.04.2025 | 1,82 | 1,88 | 1,78 | 1,85 | 3,76% | 400,00 |
| 16.04.2025 | 1,83 | 1,87 | 1,74 | 1,78 | -2,99% | 30.755,00 |
| 15.04.2025 | 1,90 | 1,90 | 1,81 | 1,84 | -0,33% | 1.097,00 |
| 14.04.2025 | 1,77 | 1,88 | 1,74 | 1,84 | 4,83% | 7.946,00 |
| 11.04.2025 | 1,69 | 1,79 | 1,65 | 1,76 | 5,01% | 7.980,00 |
| 10.04.2025 | 1,80 | 1,83 | 1,62 | 1,68 | -7,20% | 17.800,00 |
| 09.04.2025 | 1,53 | 1,83 | 1,53 | 1,81 | 16,68% | 14.628,00 |
| 08.04.2025 | 1,61 | 1,83 | 1,53 | 1,55 | -4,27% | 26.991,00 |
| 07.04.2025 | 1,68 | 1,75 | 1,36 | 1,62 | -2,65% | 46.624,00 |
| 04.04.2025 | 1,87 | 1,87 | 1,59 | 1,66 | -11,04% | 38.110,00 |
| 03.04.2025 | 2,01 | 2,02 | 1,87 | 1,87 | -9,42% | - |
| 02.04.2025 | 2,12 | 2,13 | 2,03 | 2,06 | -2,25% | 3.900,00 |
| 01.04.2025 | 2,08 | 2,13 | 2,03 | 2,11 | 1,44% | 11.547,00 |
| 31.03.2025 | 2,09 | 2,12 | 1,98 | 2,08 | -0,72% | 2.000,00 |
| 28.03.2025 | 2,25 | 2,38 | 2,08 | 2,09 | -7,21% | 29.746,00 |
| 27.03.2025 | 2,28 | 2,29 | 2,21 | 2,26 | -1,20% | - |
| 26.03.2025 | 2,31 | 2,35 | 2,24 | 2,28 | -1,62% | 1.060,00 |
| 25.03.2025 | 2,26 | 2,34 | 2,23 | 2,32 | 4,27% | 1.200,00 |
| 24.03.2025 | 2,20 | 2,27 | 2,20 | 2,23 | 0,91% | 1.700,00 |
| 21.03.2025 | 2,27 | 2,28 | 2,19 | 2,21 | -2,86% | 1.000,00 |
| 20.03.2025 | 2,25 | 2,31 | 2,20 | 2,27 | 1,23% | 11.081,00 |
| 19.03.2025 | 2,19 | 2,26 | 2,17 | 2,24 | 2,51% | - |
| 18.03.2025 | 2,18 | 2,25 | 2,18 | 2,19 | 0,11% | 5.340,00 |
| 17.03.2025 | 2,15 | 2,25 | 2,13 | 2,19 | 1,39% | 2.500,00 |
| 14.03.2025 | 2,11 | 2,19 | 2,07 | 2,16 | 3,23% | 7.305,00 |
| 13.03.2025 | 2,00 | 2,10 | 2,00 | 2,09 | 4,06% | - |
| 12.03.2025 | 1,90 | 2,03 | 1,90 | 2,01 | 5,58% | 4.255,00 |
| 11.03.2025 | 1,81 | 1,91 | 1,79 | 1,90 | 5,20% | - |
| 10.03.2025 | 1,91 | 1,92 | 1,78 | 1,81 | -5,79% | 5.000,00 |
| 07.03.2025 | 1,94 | 1,98 | 1,86 | 1,92 | -2,64% | 66.527,00 |
| 06.03.2025 | 2,04 | 2,05 | 1,94 | 1,97 | -2,16% | 5.800,00 |
| 05.03.2025 | 1,93 | 2,25 | 1,92 | 2,01 | 4,98% | 60.944,00 |
| 04.03.2025 | 1,97 | 2,04 | 1,91 | 1,92 | -2,29% | 7.811,00 |
| 03.03.2025 | 2,03 | 2,09 | 1,96 | 1,96 | -2,90% | 9.346,00 |
| 28.02.2025 | 2,01 | 2,02 | 1,96 | 2,02 | -0,10% | 1.700,00 |
| 27.02.2025 | 2,14 | 2,21 | 2,00 | 2,02 | -5,16% | 1.950,00 |
| 26.02.2025 | 2,01 | 2,20 | 2,01 | 2,13 | 7,57% | 7.756,00 |
| 25.02.2025 | 2,02 | 2,03 | 1,95 | 1,98 | -2,22% | 3.487,00 |
| 24.02.2025 | 1,96 | 2,04 | 1,91 | 2,03 | 3,76% | 2.300,00 |
| 21.02.2025 | 2,14 | 2,16 | 1,93 | 1,95 | -8,16% | 8.126,00 |
| 20.02.2025 | 1,98 | 2,16 | 1,97 | 2,13 | 7,89% | 8.595,00 |
| 19.02.2025 | 2,04 | 2,08 | 1,95 | 1,97 | -2,50% | 2.500,00 |
| 18.02.2025 | 2,17 | 2,17 | 2,01 | 2,02 | -6,47% | 7.035,00 |
| 17.02.2025 | 2,12 | 2,19 | 2,04 | 2,16 | 4,85% | 9.097,00 |
| 14.02.2025 | 2,13 | 2,16 | 2,04 | 2,06 | -2,14% | 6.148,00 |
| 13.02.2025 | 2,08 | 2,12 | 2,04 | 2,11 | 2,18% | 1.000,00 |
| 12.02.2025 | 2,05 | 2,10 | 2,01 | 2,06 | 1,48% | 550,00 |
| 11.02.2025 | 2,11 | 2,15 | 2,02 | 2,03 | -3,21% | 9.978,00 |
| 10.02.2025 | 2,02 | 2,15 | 1,97 | 2,10 | 4,58% | 12.534,00 |
| 07.02.2025 | 1,92 | 2,08 | 1,92 | 2,01 | 5,08% | 19.250,00 |
| 06.02.2025 | 1,90 | 1,95 | 1,87 | 1,91 | 1,16% | 3.773,00 |
| 05.02.2025 | 1,87 | 1,91 | 1,84 | 1,89 | 1,34% | 3.790,00 |
| 04.02.2025 | 1,78 | 1,89 | 1,75 | 1,86 | 5,73% | 7.366,00 |
| 03.02.2025 | 1,84 | 1,87 | 1,70 | 1,76 | -0,84% | 13.800,00 |
| 31.01.2025 | 1,86 | 1,90 | 1,78 | 1,78 | -4,36% | 9.200,00 |
| 30.01.2025 | 1,80 | 1,87 | 1,74 | 1,86 | 3,16% | 12.416,00 |
| 29.01.2025 | 1,79 | 1,83 | 1,78 | 1,80 | 0,22% | 13.300,00 |
| 28.01.2025 | 1,80 | 1,88 | 1,75 | 1,80 | 0,17% | 12.500,00 |
| 27.01.2025 | 1,90 | 1,90 | 1,77 | 1,80 | -5,13% | 7.150,00 |
| 24.01.2025 | 1,90 | 1,95 | 1,88 | 1,89 | -0,21% | 2.500,00 |
| 23.01.2025 | 1,88 | 1,91 | 1,85 | 1,90 | 0,48% | 1.000,00 |
| 22.01.2025 | 1,90 | 1,93 | 1,88 | 1,89 | -1,97% | 5.000,00 |
| 21.01.2025 | 1,97 | 1,98 | 1,90 | 1,93 | -2,90% | 3.650,00 |
| 20.01.2025 | 1,96 | 2,00 | 1,96 | 1,98 | 1,61% | - |
| 17.01.2025 | 1,96 | 2,00 | 1,93 | 1,95 | 0,21% | 250,00 |
| 16.01.2025 | 1,99 | 2,02 | 1,93 | 1,95 | -2,45% | 25,00 |
| 15.01.2025 | 1,95 | 2,00 | 1,93 | 2,00 | 3,10% | 2.000,00 |
| 14.01.2025 | 2,00 | 2,03 | 1,91 | 1,94 | -2,79% | 1.460,00 |
| 13.01.2025 | 2,09 | 2,09 | 1,98 | 1,99 | -3,09% | 13.157,00 |
| 10.01.2025 | 2,20 | 2,20 | 2,06 | 2,06 | -6,70% | 1.500,00 |
| 09.01.2025 | 2,07 | 2,28 | 2,06 | 2,20 | 6,79% | 3.470,00 |
| 08.01.2025 | 1,98 | 2,07 | 1,94 | 2,06 | 3,85% | 8.946,00 |
| 07.01.2025 | 1,97 | 2,00 | 1,96 | 1,99 | 0,86% | 3.000,00 |
| 06.01.2025 | 1,94 | 2,02 | 1,92 | 1,97 | 2,18% | 4.917,00 |
| 03.01.2025 | 1,94 | 1,96 | 1,88 | 1,93 | -1,33% | 2.000,00 |
| 02.01.2025 | 1,87 | 1,99 | 1,86 | 1,95 | 4,33% | 21.305,00 |
| 30.12.2024 | 1,88 | 1,90 | 1,87 | 1,87 | -0,69% | 194,00 |
| 27.12.2024 | 1,90 | 1,91 | 1,85 | 1,89 | -2,68% | 6.750,00 |
| 23.12.2024 | 1,91 | 1,94 | 1,91 | 1,94 | 1,79% | - |
| 20.12.2024 | 1,85 | 1,94 | 1,82 | 1,90 | 3,09% | 9.500,00 |
| 19.12.2024 | 1,85 | 1,90 | 1,81 | 1,85 | -1,12% | 6.480,00 |
| 18.12.2024 | 1,92 | 1,96 | 1,86 | 1,87 | -2,81% | 7.381,00 |
| 17.12.2024 | 1,92 | 1,95 | 1,85 | 1,92 | -0,31% | 6.283,00 |
| 16.12.2024 | 1,98 | 2,02 | 1,91 | 1,93 | -2,97% | 8.959,00 |
| 13.12.2024 | 2,00 | 2,01 | 1,91 | 1,99 | -0,28% | 12.000,00 |
| 12.12.2024 | 2,07 | 2,07 | 1,98 | 1,99 | -4,37% | 1.100,00 |
| 11.12.2024 | 2,01 | 2,09 | 1,98 | 2,08 | 3,25% | 12.606,00 |
| 10.12.2024 | 2,08 | 2,12 | 2,00 | 2,02 | 2,59% | 5.710,00 |
| 09.12.2024 | 1,86 | 2,07 | 1,85 | 1,97 | 5,64% | 14.360,00 |
| 06.12.2024 | 1,90 | 1,91 | 1,85 | 1,86 | -2,05% | - |
| 05.12.2024 | 1,89 | 1,92 | 1,86 | 1,90 | 0,21% | 1.225,00 |
| 04.12.2024 | 1,91 | 1,98 | 1,86 | 1,90 | -2,12% | 12.690,00 |
| 03.12.2024 | 1,86 | 1,97 | 1,86 | 1,94 | 1,95% | 1.351,00 |
| 02.12.2024 | 1,95 | 1,97 | 1,89 | 1,90 | -2,11% | 28.181,00 |
| 29.11.2024 | 1,92 | 1,98 | 1,90 | 1,94 | 1,30% | - |