4,623€
-0,16%
Echtzeit-Aktienkurs Taseko Mines Limited
Bid:
Ask:
Aktienkurse zur Taseko Mines Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 4,47 | 4,67 | 4,43 | 4,67 | 5,36% | - |
| 10.12.2025 | 4,50 | 4,56 | 4,39 | 4,43 | -1,28% | - |
| 08.12.2025 | 4,55 | 4,64 | 4,46 | 4,49 | -0,99% | 141,00 |
| 05.12.2025 | 4,60 | 4,71 | 4,53 | 4,53 | 0,33% | 2.297,00 |
| 03.12.2025 | 4,41 | 4,57 | 4,39 | 4,52 | 3,49% | 15.932,00 |
| 02.12.2025 | 4,52 | 4,57 | 4,33 | 4,37 | -5,06% | 1.625,00 |
| 01.12.2025 | 4,53 | 4,66 | 4,51 | 4,60 | 1,66% | 4.248,00 |
| 28.11.2025 | 4,35 | 4,59 | 4,32 | 4,52 | 3,97% | 7.351,00 |
| 27.11.2025 | 4,41 | 4,49 | 4,27 | 4,35 | 10,83% | 13.566,00 |
| 26.11.2025 | 3,94 | 4,02 | 3,87 | 3,93 | 7,46% | 1.112,00 |
| 24.11.2025 | 3,76 | 3,76 | 3,64 | 3,65 | -6,82% | 809,00 |
| 20.11.2025 | 3,96 | 3,96 | 3,85 | 3,92 | 1,42% | 1.280,00 |
| 19.11.2025 | 3,75 | 3,88 | 3,74 | 3,87 | 3,20% | 1.268,00 |
| 18.11.2025 | 3,86 | 3,87 | 3,68 | 3,75 | -3,42% | 180,00 |
| 17.11.2025 | 3,74 | 3,96 | 3,70 | 3,88 | 7,34% | 3.860,00 |
| 14.11.2025 | 3,65 | 3,65 | 3,40 | 3,61 | -0,28% | 6.200,00 |
| 13.11.2025 | 3,94 | 4,08 | 3,54 | 3,62 | -9,10% | 3.183,00 |
| 12.11.2025 | 3,90 | 3,99 | 3,89 | 3,99 | 0,25% | 350,00 |
| 11.11.2025 | 3,99 | 4,01 | 3,88 | 3,98 | 1,92% | 2.000,00 |
| 10.11.2025 | 3,82 | 3,94 | 3,82 | 3,90 | 4,70% | - |
| 07.11.2025 | 3,78 | 3,85 | 3,66 | 3,73 | -1,26% | 2.013,00 |
| 06.11.2025 | 3,67 | 3,84 | 3,64 | 3,77 | 3,21% | 1.000,00 |
| 04.11.2025 | 3,90 | 3,90 | 3,60 | 3,66 | -5,37% | 1.600,00 |
| 31.10.2025 | 3,90 | 3,90 | 3,85 | 3,86 | -1,28% | 120,00 |
| 30.10.2025 | 3,93 | 3,93 | 3,91 | 3,91 | 2,69% | - |
| 29.10.2025 | 3,67 | 3,82 | 3,67 | 3,81 | 3,67% | 1.061,00 |
| 28.10.2025 | 3,34 | 3,68 | 3,34 | 3,68 | 4,48% | 3.050,00 |
| 23.10.2025 | 3,33 | 3,58 | 3,33 | 3,52 | 11,23% | 7.370,00 |
| 22.10.2025 | 3,23 | 3,32 | 3,16 | 3,16 | -4,74% | - |
| 21.10.2025 | 3,45 | 3,49 | 3,30 | 3,32 | -2,99% | 3.499,00 |
| 20.10.2025 | 3,40 | 3,47 | 3,32 | 3,42 | 2,78% | 18.683,00 |
| 17.10.2025 | 3,44 | 3,44 | 3,26 | 3,33 | -5,20% | 2.100,00 |
| 16.10.2025 | 3,47 | 3,59 | 3,44 | 3,51 | -4,94% | 9.803,00 |
| 15.10.2025 | 3,94 | 3,96 | 3,62 | 3,70 | -4,27% | 3.615,00 |
| 14.10.2025 | 4,04 | 4,04 | 3,81 | 3,86 | -2,40% | 1.318,00 |
| 13.10.2025 | 3,79 | 4,07 | 3,74 | 3,96 | 2,99% | 3.458,00 |
| 09.10.2025 | 3,81 | 4,16 | 3,73 | 3,84 | 1,86% | 5.644,00 |
| 08.10.2025 | 3,56 | 3,77 | 3,55 | 3,77 | 5,53% | 2.175,00 |
| 07.10.2025 | 3,52 | 3,64 | 3,45 | 3,57 | 0,99% | 1.023,00 |
| 03.10.2025 | 3,55 | 3,66 | 3,54 | 3,54 | -1,26% | 4.921,00 |
| 01.10.2025 | 3,61 | 3,68 | 3,54 | 3,58 | 0,77% | 871,00 |
| 30.09.2025 | 3,59 | 3,66 | 3,55 | 3,56 | 1,21% | 3.020,00 |
| 29.09.2025 | 3,52 | 3,59 | 3,46 | 3,51 | 0,14% | 3.262,00 |
| 26.09.2025 | 3,51 | 3,51 | 3,48 | 3,51 | 1,81% | - |
| 25.09.2025 | 3,53 | 3,64 | 3,36 | 3,45 | 1,17% | 4.700,00 |
| 24.09.2025 | 3,22 | 3,56 | 3,21 | 3,41 | 4,45% | - |
| 23.09.2025 | 3,20 | 3,29 | 3,19 | 3,26 | 1,56% | - |
| 22.09.2025 | 3,16 | 3,23 | 3,15 | 3,21 | 3,30% | 5.900,00 |
| 18.09.2025 | 3,10 | 3,13 | 3,09 | 3,11 | 0,81% | - |
| 17.09.2025 | 3,06 | 3,09 | 3,01 | 3,08 | 0,33% | - |
| 16.09.2025 | 3,11 | 3,13 | 3,05 | 3,07 | 1,49% | 591,00 |
| 15.09.2025 | 3,02 | 3,06 | 3,02 | 3,03 | -0,08% | - |
| 12.09.2025 | 2,98 | 3,06 | 2,97 | 3,03 | 0,92% | 270,00 |
| 09.09.2025 | 2,95 | 3,02 | 2,92 | 3,00 | 3,89% | - |
| 08.09.2025 | 2,84 | 2,92 | 2,84 | 2,89 | 1,58% | 668,00 |
| 05.09.2025 | 2,91 | 2,94 | 2,85 | 2,85 | -0,87% | 1.500,00 |
| 04.09.2025 | 2,93 | 2,96 | 2,82 | 2,87 | -1,71% | 620,00 |
| 03.09.2025 | 2,83 | 2,96 | 2,81 | 2,92 | 3,18% | 866,00 |
| 02.09.2025 | 2,79 | 2,89 | 2,73 | 2,83 | 1,62% | 1.700,00 |
| 01.09.2025 | 2,79 | 2,84 | 2,73 | 2,79 | 0,36% | 622,00 |
| 29.08.2025 | 2,75 | 2,78 | 2,74 | 2,78 | 1,46% | 2.750,00 |
| 28.08.2025 | 2,73 | 2,76 | 2,71 | 2,74 | 0,09% | 1.400,00 |
| 27.08.2025 | 2,77 | 2,77 | 2,69 | 2,73 | -0,09% | 2.000,00 |
| 26.08.2025 | 2,78 | 2,80 | 2,73 | 2,74 | -1,62% | 1.800,00 |
| 25.08.2025 | 2,70 | 2,78 | 2,69 | 2,78 | 3,63% | - |
| 22.08.2025 | 2,68 | 2,73 | 2,65 | 2,68 | 0,56% | 8.900,00 |
| 21.08.2025 | 2,65 | 2,70 | 2,63 | 2,67 | 0,76% | 4.440,00 |
| 20.08.2025 | 2,65 | 2,68 | 2,62 | 2,65 | 0,00% | - |
| 19.08.2025 | 2,72 | 2,75 | 2,64 | 2,65 | -2,40% | 500,00 |
| 18.08.2025 | 2,80 | 2,82 | 2,70 | 2,71 | -3,13% | 51,00 |
| 15.08.2025 | 2,83 | 2,88 | 2,77 | 2,80 | -1,58% | 5.398,00 |
| 14.08.2025 | 2,89 | 2,93 | 2,79 | 2,85 | -1,04% | 1.000,00 |
| 13.08.2025 | 2,76 | 2,97 | 2,75 | 2,88 | 5,99% | - |
| 12.08.2025 | 2,67 | 2,75 | 2,65 | 2,71 | 1,40% | 2.400,00 |
| 11.08.2025 | 2,72 | 2,80 | 2,67 | 2,68 | -1,56% | 680,00 |
| 08.08.2025 | 2,67 | 2,77 | 2,65 | 2,72 | 2,26% | - |
| 07.08.2025 | 2,56 | 2,92 | 2,56 | 2,66 | 2,41% | 619,00 |
| 06.08.2025 | 2,60 | 2,67 | 2,59 | 2,60 | -2,35% | - |
| 05.08.2025 | 2,68 | 2,73 | 2,62 | 2,66 | -1,30% | 4.155,00 |
| 04.08.2025 | 2,61 | 2,75 | 2,61 | 2,69 | 1,41% | 1.136,00 |
| 01.08.2025 | 2,68 | 2,74 | 2,59 | 2,66 | -1,39% | 998,00 |
| 31.07.2025 | 2,70 | 2,78 | 2,64 | 2,69 | 0,09% | 35.730,00 |
| 30.07.2025 | 2,91 | 2,93 | 2,59 | 2,69 | -7,40% | 32.521,00 |
| 29.07.2025 | 2,97 | 3,01 | 2,88 | 2,91 | -0,85% | 14.503,00 |
| 28.07.2025 | 2,93 | 2,95 | 2,86 | 2,93 | 0,69% | 663,00 |
| 25.07.2025 | 2,92 | 2,95 | 2,89 | 2,91 | -0,94% | - |
| 24.07.2025 | 2,94 | 3,00 | 2,88 | 2,94 | 0,34% | 5.050,00 |
| 23.07.2025 | 2,92 | 3,06 | 2,90 | 2,93 | -0,17% | 15.635,00 |
| 22.07.2025 | 2,77 | 2,94 | 2,76 | 2,93 | 5,68% | 881,00 |
| 21.07.2025 | 2,79 | 2,84 | 2,71 | 2,78 | 0,00% | 4.570,00 |
| 18.07.2025 | 2,78 | 2,81 | 2,73 | 2,78 | -0,54% | - |
| 17.07.2025 | 2,83 | 2,83 | 2,74 | 2,79 | -1,24% | 6.675,00 |
| 16.07.2025 | 3,02 | 3,06 | 2,81 | 2,83 | -6,53% | 1.759,00 |
| 15.07.2025 | 3,05 | 3,10 | 2,96 | 3,02 | -0,49% | 931,00 |
| 14.07.2025 | 3,07 | 3,13 | 3,02 | 3,04 | -1,30% | 3.730,00 |
| 11.07.2025 | 3,10 | 3,14 | 3,04 | 3,08 | -0,97% | 4.850,00 |
| 10.07.2025 | 2,89 | 3,11 | 2,89 | 3,11 | 7,90% | 19.072,00 |
| 09.07.2025 | 3,02 | 3,05 | 2,76 | 2,88 | -2,04% | 5.313,00 |
| 08.07.2025 | 2,81 | 3,13 | 2,72 | 2,94 | 4,81% | 2.701,00 |
| 07.07.2025 | 2,77 | 2,85 | 2,70 | 2,81 | 2,28% | 3.024,00 |