3,715€
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2025 | 2,77 | 2,77 | 2,69 | 2,74 | -1,35% | 6.800,00 |
| 03.07.2025 | 2,81 | 2,85 | 2,75 | 2,78 | -2,20% | 2.850,00 |
| 02.07.2025 | 2,80 | 2,88 | 2,75 | 2,84 | 1,97% | 3.216,00 |
| 01.07.2025 | 2,68 | 2,84 | 2,65 | 2,79 | 4,40% | 26.744,00 |
| 30.06.2025 | 2,61 | 2,68 | 2,59 | 2,67 | 2,59% | 5.921,00 |
| 27.06.2025 | 2,70 | 2,72 | 2,60 | 2,60 | -3,16% | 2.610,00 |
| 26.06.2025 | 2,51 | 2,70 | 2,47 | 2,69 | 7,18% | 7.907,00 |
| 25.06.2025 | 2,49 | 2,53 | 2,45 | 2,51 | 0,60% | 500,00 |
| 24.06.2025 | 2,48 | 2,55 | 2,46 | 2,49 | 0,71% | - |
| 23.06.2025 | 2,43 | 2,49 | 2,43 | 2,48 | 1,64% | - |
| 20.06.2025 | 2,54 | 2,58 | 2,43 | 2,44 | -3,75% | 800,00 |
| 19.06.2025 | 2,61 | 2,66 | 2,53 | 2,53 | -3,34% | 500,00 |
| 18.06.2025 | 2,48 | 2,63 | 2,48 | 2,62 | 3,56% | 8.021,00 |
| 17.06.2025 | 2,52 | 2,54 | 2,48 | 2,53 | 0,20% | 17.000,00 |
| 16.06.2025 | 2,62 | 2,69 | 2,52 | 2,52 | -3,63% | 1.637,00 |
| 13.06.2025 | 2,52 | 2,63 | 2,47 | 2,62 | 3,97% | 3.050,00 |
| 12.06.2025 | 2,53 | 2,57 | 2,47 | 2,52 | -0,20% | - |
| 11.06.2025 | 2,60 | 2,62 | 2,48 | 2,52 | -3,44% | 955,00 |
| 10.06.2025 | 2,72 | 2,77 | 2,58 | 2,61 | -3,60% | 20.750,00 |
| 09.06.2025 | 2,67 | 2,78 | 2,57 | 2,71 | 0,74% | 30.910,00 |
| 06.06.2025 | 2,31 | 2,74 | 2,30 | 2,69 | 18,50% | 19.871,00 |
| 05.06.2025 | 2,17 | 2,31 | 2,13 | 2,27 | 4,37% | 4.646,00 |
| 04.06.2025 | 2,10 | 2,18 | 2,07 | 2,18 | 4,19% | 5.506,00 |
| 03.06.2025 | 2,10 | 2,13 | 2,07 | 2,09 | -0,71% | 3.000,00 |
| 02.06.2025 | 1,96 | 2,14 | 1,92 | 2,10 | 6,78% | 9.354,00 |
| 30.05.2025 | 2,00 | 2,01 | 1,94 | 1,97 | -1,62% | 250,00 |
| 29.05.2025 | 1,94 | 2,02 | 1,94 | 2,00 | 3,01% | 3.030,00 |
| 28.05.2025 | 1,96 | 1,99 | 1,90 | 1,94 | -0,61% | 4.110,00 |
| 27.05.2025 | 1,95 | 1,96 | 1,90 | 1,96 | 0,05% | 10.219,00 |
| 26.05.2025 | 1,89 | 1,96 | 1,88 | 1,95 | 3,50% | 3.520,00 |
| 23.05.2025 | 1,84 | 1,89 | 1,79 | 1,89 | 2,66% | 15.800,00 |
| 22.05.2025 | 1,82 | 1,87 | 1,78 | 1,84 | 0,82% | - |
| 21.05.2025 | 1,81 | 1,85 | 1,78 | 1,82 | 0,55% | 701,00 |