1,894€
2,60%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.11.2024 | 1,89 | 2,15 | 1,87 | 1,92 | 0,47% | 9.748,00 |
| 27.11.2024 | 1,89 | 1,96 | 1,89 | 1,91 | 0,37% | 4.200,00 |
| 26.11.2024 | 1,87 | 1,95 | 1,82 | 1,90 | -2,96% | 18.261,00 |
| 25.11.2024 | 1,99 | 2,00 | 1,92 | 1,96 | -1,68% | 340,00 |
| 22.11.2024 | 1,98 | 2,04 | 1,96 | 1,99 | 0,68% | 1.710,00 |
| 21.11.2024 | 1,97 | 2,02 | 1,94 | 1,98 | 0,46% | 2.000,00 |
| 20.11.2024 | 1,96 | 2,00 | 1,96 | 1,97 | 0,05% | 1.300,00 |
| 19.11.2024 | 1,94 | 1,99 | 1,91 | 1,97 | 1,92% | 2.000,00 |
| 18.11.2024 | 1,90 | 1,97 | 1,83 | 1,93 | 1,90% | 10.615,00 |
| 15.11.2024 | 1,90 | 1,96 | 1,85 | 1,90 | -0,58% | 4.000,00 |
| 14.11.2024 | 1,93 | 1,97 | 1,89 | 1,91 | -1,09% | 5.890,00 |
| 13.11.2024 | 2,02 | 2,06 | 1,93 | 1,93 | -4,96% | 6.300,00 |
| 12.11.2024 | 2,13 | 2,13 | 1,98 | 2,03 | -4,25% | 7.202,00 |
| 11.11.2024 | 2,28 | 2,29 | 2,10 | 2,12 | -4,40% | 10.900,00 |
| 08.11.2024 | 2,37 | 2,40 | 2,16 | 2,22 | -6,44% | - |
| 07.11.2024 | 2,04 | 2,39 | 2,04 | 2,37 | 15,35% | 12.380,00 |
| 06.11.2024 | 2,13 | 2,17 | 2,01 | 2,05 | -2,73% | 75,00 |
| 05.11.2024 | 2,05 | 2,11 | 2,05 | 2,11 | 2,68% | - |
| 04.11.2024 | 2,10 | 2,13 | 2,04 | 2,06 | -1,67% | 9.691,00 |
| 01.11.2024 | 2,06 | 2,14 | 2,03 | 2,09 | 2,63% | 115,00 |
| 31.10.2024 | 2,14 | 2,14 | 2,02 | 2,04 | -4,84% | 1.250,00 |
| 30.10.2024 | 2,20 | 2,20 | 2,11 | 2,14 | -2,62% | 2.000,00 |
| 29.10.2024 | 2,13 | 2,20 | 2,12 | 2,20 | 3,17% | - |
| 28.10.2024 | 2,15 | 2,18 | 2,11 | 2,13 | -1,16% | 4.249,00 |
| 25.10.2024 | 2,17 | 2,19 | 2,13 | 2,16 | -0,46% | - |
| 24.10.2024 | 2,12 | 2,18 | 2,09 | 2,17 | 2,12% | 1.000,00 |
| 23.10.2024 | 2,17 | 2,21 | 2,09 | 2,12 | -2,75% | 1.550,00 |
| 22.10.2024 | 2,21 | 2,25 | 2,14 | 2,18 | -1,13% | 450,00 |
| 21.10.2024 | 2,20 | 2,29 | 2,17 | 2,21 | -0,45% | 9.770,00 |
| 18.10.2024 | 2,19 | 2,29 | 2,19 | 2,22 | 1,37% | 6.321,00 |
| 17.10.2024 | 2,18 | 2,24 | 2,17 | 2,19 | -1,35% | 3.030,00 |
| 16.10.2024 | 2,21 | 2,28 | 2,17 | 2,22 | 1,61% | 1.020,00 |
| 15.10.2024 | 2,25 | 2,27 | 2,14 | 2,18 | -3,54% | - |
| 14.10.2024 | 2,31 | 2,31 | 2,23 | 2,26 | -2,27% | 1.425,00 |
| 11.10.2024 | 2,30 | 2,36 | 2,29 | 2,31 | 0,98% | 9.000,00 |
| 10.10.2024 | 2,27 | 2,35 | 2,24 | 2,29 | 1,44% | 1.000,00 |
| 09.10.2024 | 2,29 | 2,32 | 2,23 | 2,26 | -1,53% | 12.012,00 |
| 08.10.2024 | 2,44 | 2,44 | 2,26 | 2,29 | -5,27% | 8.398,00 |
| 07.10.2024 | 2,45 | 2,45 | 2,37 | 2,42 | 0,73% | 655,00 |
| 04.10.2024 | 2,30 | 2,41 | 2,25 | 2,40 | 4,91% | 14.965,00 |
| 03.10.2024 | 2,36 | 2,36 | 2,27 | 2,29 | -3,17% | - |
| 02.10.2024 | 2,35 | 2,41 | 2,30 | 2,37 | 1,61% | 760,00 |
| 01.10.2024 | 2,26 | 2,34 | 2,21 | 2,33 | 2,65% | 21.269,00 |
| 30.09.2024 | 2,34 | 2,35 | 2,24 | 2,27 | -2,37% | 6.250,00 |
| 27.09.2024 | 2,35 | 2,36 | 2,29 | 2,32 | -1,06% | 19.225,00 |
| 26.09.2024 | 2,17 | 2,35 | 2,12 | 2,35 | 7,31% | 33.701,00 |
| 25.09.2024 | 2,20 | 2,23 | 2,15 | 2,19 | -0,91% | 3.610,00 |
| 24.09.2024 | 2,05 | 2,23 | 2,05 | 2,21 | 7,81% | 9.195,00 |
| 23.09.2024 | 2,03 | 2,11 | 2,00 | 2,05 | 0,00% | 23.990,00 |
| 20.09.2024 | 2,01 | 2,06 | 1,93 | 2,05 | 2,76% | - |
| 19.09.2024 | 1,91 | 2,00 | 1,91 | 1,99 | 4,10% | 3.850,00 |
| 18.09.2024 | 1,92 | 1,99 | 1,88 | 1,91 | -0,78% | 2.120,00 |
| 17.09.2024 | 1,91 | 1,95 | 1,90 | 1,93 | 0,94% | 1.385,00 |
| 16.09.2024 | 1,98 | 1,98 | 1,86 | 1,91 | 1,06% | 6.372,00 |
| 13.09.2024 | 1,85 | 1,95 | 1,85 | 1,89 | 2,94% | 22.123,00 |
| 12.09.2024 | 1,76 | 1,87 | 1,68 | 1,84 | 2,45% | 33.950,00 |
| 11.09.2024 | 1,75 | 1,81 | 1,72 | 1,79 | 2,63% | - |
| 10.09.2024 | 1,76 | 1,76 | 1,72 | 1,75 | -0,29% | - |
| 09.09.2024 | 1,71 | 1,79 | 1,68 | 1,75 | 2,22% | 1.501,00 |
| 06.09.2024 | 1,78 | 1,80 | 1,69 | 1,71 | -4,09% | 9.500,00 |
| 05.09.2024 | 1,80 | 1,85 | 1,79 | 1,79 | -0,72% | 4.315,00 |
| 04.09.2024 | 1,80 | 1,90 | 1,76 | 1,80 | -0,33% | 3.900,00 |
| 03.09.2024 | 2,03 | 2,03 | 1,80 | 1,81 | -11,06% | 8.434,00 |
| 02.09.2024 | 2,03 | 2,05 | 2,00 | 2,03 | -0,83% | 818,00 |
| 30.08.2024 | 1,99 | 2,06 | 1,98 | 2,05 | 2,81% | - |
| 29.08.2024 | 1,94 | 2,03 | 1,92 | 1,99 | 1,76% | 525,00 |
| 28.08.2024 | 2,04 | 2,04 | 1,94 | 1,96 | -4,65% | 5.370,00 |
| 27.08.2024 | 2,05 | 2,05 | 2,00 | 2,05 | -0,24% | 6.600,00 |
| 26.08.2024 | 2,05 | 2,08 | 2,00 | 2,06 | 0,24% | 2.069,00 |
| 23.08.2024 | 1,99 | 2,06 | 1,99 | 2,05 | 3,40% | 1.000,00 |
| 22.08.2024 | 2,03 | 2,05 | 1,97 | 1,99 | -2,70% | 10.997,00 |
| 21.08.2024 | 2,01 | 2,04 | 1,98 | 2,04 | 2,05% | 1.000,00 |
| 20.08.2024 | 2,06 | 2,08 | 1,98 | 2,00 | -2,61% | 2.000,00 |
| 19.08.2024 | 2,10 | 2,15 | 2,02 | 2,05 | -1,79% | 4.000,00 |
| 16.08.2024 | 2,04 | 2,10 | 1,97 | 2,09 | 3,08% | 1.842,00 |
| 15.08.2024 | 1,90 | 2,04 | 1,88 | 2,03 | 7,67% | 5.800,00 |
| 14.08.2024 | 1,89 | 1,93 | 1,85 | 1,88 | -0,69% | 4.537,00 |
| 13.08.2024 | 1,90 | 1,94 | 1,86 | 1,90 | 0,37% | 2.000,00 |
| 12.08.2024 | 1,83 | 1,90 | 1,83 | 1,89 | 2,33% | 1.400,00 |
| 09.08.2024 | 1,83 | 1,90 | 1,80 | 1,85 | 3,07% | 8.643,00 |
| 08.08.2024 | 1,73 | 1,79 | 1,73 | 1,79 | 3,83% | - |
| 07.08.2024 | 1,87 | 1,90 | 1,73 | 1,73 | -7,36% | 942,00 |
| 06.08.2024 | 1,76 | 1,88 | 1,76 | 1,86 | 6,58% | 6.284,00 |
| 05.08.2024 | 1,86 | 1,87 | 1,55 | 1,75 | -6,78% | 37.252,00 |