6,010€
-1,31%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 6,45 | 6,45 | 6,04 | 6,09 | -2,09% | 1.263,00 |
| 11.03.2026 | 6,49 | 6,52 | 6,14 | 6,22 | -1,89% | 1.113,00 |
| 10.03.2026 | 6,25 | 6,34 | 6,16 | 6,34 | 4,79% | 701,00 |
| 09.03.2026 | 6,00 | 6,06 | 5,84 | 6,05 | -4,87% | 8.872,00 |
| 06.03.2026 | 6,50 | 6,60 | 6,18 | 6,36 | -0,70% | 6.515,00 |
| 05.03.2026 | 7,04 | 7,05 | 6,39 | 6,41 | -9,92% | 450,00 |
| 04.03.2026 | 6,96 | 7,18 | 6,84 | 7,11 | 1,43% | 100,00 |
| 03.03.2026 | 7,51 | 7,52 | 6,80 | 7,01 | -5,46% | 3.173,00 |
| 02.03.2026 | 7,58 | 7,73 | 7,29 | 7,42 | 1,30% | 8.039,00 |
| 27.02.2026 | 7,34 | 7,44 | 7,13 | 7,32 | 2,23% | 1.977,00 |
| 26.02.2026 | 7,05 | 7,23 | 6,88 | 7,16 | 1,13% | 3.370,00 |
| 25.02.2026 | 7,27 | 7,44 | 7,08 | 7,08 | -1,46% | 4.270,00 |
| 24.02.2026 | 6,69 | 7,24 | 6,61 | 7,19 | 5,66% | 8.521,00 |
| 23.02.2026 | 6,74 | 6,93 | 6,63 | 6,80 | 2,80% | 3.449,00 |
| 20.02.2026 | 6,52 | 6,76 | 6,41 | 6,62 | -1,78% | 7.450,00 |
| 18.02.2026 | 6,90 | 6,97 | 6,73 | 6,74 | 0,60% | 1.080,00 |
| 17.02.2026 | 7,11 | 7,11 | 6,35 | 6,70 | -5,70% | 1.573,00 |
| 16.02.2026 | 6,99 | 7,23 | 6,84 | 7,10 | 1,87% | 2.325,00 |
| 13.02.2026 | 6,66 | 7,04 | 6,48 | 6,97 | 3,87% | 3.593,00 |
| 12.02.2026 | 7,04 | 7,23 | 6,59 | 6,71 | -3,80% | 2.461,00 |
| 11.02.2026 | 6,71 | 7,23 | 6,56 | 6,98 | 2,88% | 16.633,00 |
| 10.02.2026 | 7,02 | 7,08 | 6,77 | 6,78 | -2,09% | 647,00 |
| 09.02.2026 | 6,71 | 6,98 | 6,59 | 6,93 | 4,37% | 5.163,00 |
| 06.02.2026 | 6,41 | 6,77 | 6,37 | 6,64 | 1,22% | 8.115,00 |
| 05.02.2026 | 7,13 | 7,13 | 6,47 | 6,56 | -4,45% | 1.980,00 |
| 04.02.2026 | 7,51 | 7,76 | 6,76 | 6,86 | -8,10% | 13.316,00 |
| 03.02.2026 | 6,63 | 7,50 | 6,63 | 7,47 | 14,06% | 26.444,00 |
| 02.02.2026 | 6,10 | 6,63 | 5,76 | 6,55 | 1,55% | 24.269,00 |
| 30.01.2026 | 6,88 | 7,03 | 6,19 | 6,45 | -9,35% | 40.353,00 |
| 29.01.2026 | 7,12 | 7,60 | 6,81 | 7,11 | 3,95% | 47.540,00 |
| 28.01.2026 | 7,15 | 7,30 | 6,74 | 6,84 | 3,40% | 24.477,00 |
| 27.01.2026 | 6,63 | 6,78 | 6,46 | 6,62 | -0,53% | 4.695,00 |
| 26.01.2026 | 6,61 | 7,03 | 6,55 | 6,65 | 3,10% | 90.338,00 |
| 23.01.2026 | 6,20 | 6,50 | 6,08 | 6,45 | 2,71% | 24.115,00 |
| 22.01.2026 | 6,11 | 6,35 | 6,01 | 6,28 | 3,63% | 26.597,00 |
| 21.01.2026 | 6,06 | 6,23 | 6,02 | 6,06 | 0,33% | 17.401,00 |
| 20.01.2026 | 6,07 | 6,14 | 5,84 | 6,04 | -0,82% | 9.158,00 |
| 19.01.2026 | 6,26 | 6,26 | 5,99 | 6,09 | -2,09% | 2.383,00 |
| 16.01.2026 | 6,20 | 6,28 | 6,20 | 6,22 | 0,40% | 1.646,00 |
| 15.01.2026 | 6,22 | 6,28 | 6,08 | 6,20 | 0,41% | 5.464,00 |
| 14.01.2026 | 5,78 | 6,17 | 5,69 | 6,17 | 13,84% | 21.149,00 |
| 13.01.2026 | 5,40 | 5,43 | 5,40 | 5,42 | 1,03% | - |
| 12.01.2026 | 5,27 | 5,38 | 5,16 | 5,37 | 4,58% | 7.675,00 |
| 09.01.2026 | 5,09 | 5,20 | 5,07 | 5,13 | 3,38% | 4.497,00 |
| 08.01.2026 | 5,22 | 5,27 | 4,89 | 4,96 | -4,57% | 5.205,00 |
| 07.01.2026 | 5,32 | 5,41 | 5,00 | 5,20 | -1,89% | 4.446,00 |
| 06.01.2026 | 5,22 | 5,40 | 5,12 | 5,30 | 4,54% | 2.589,00 |
| 05.01.2026 | 4,81 | 5,09 | 4,81 | 5,07 | 6,51% | 1.700,00 |
| 02.01.2026 | 4,83 | 5,12 | 4,76 | 4,76 | -1,81% | 6.667,00 |
| 30.12.2025 | 4,80 | 4,88 | 4,72 | 4,85 | 1,09% | 2.097,00 |
| 29.12.2025 | 5,00 | 5,03 | 4,71 | 4,80 | 0,00% | 20.009,00 |
| 23.12.2025 | 4,67 | 4,87 | 4,62 | 4,80 | 1,64% | 4.699,00 |
| 22.12.2025 | 4,69 | 4,83 | 4,67 | 4,72 | 1,29% | 2.161,00 |
| 19.12.2025 | 4,39 | 4,71 | 4,33 | 4,66 | 5,73% | 1.400,00 |
| 18.12.2025 | 4,42 | 4,47 | 4,36 | 4,41 | -0,79% | - |
| 17.12.2025 | 4,42 | 4,54 | 4,41 | 4,44 | -0,50% | - |
| 16.12.2025 | 4,56 | 4,65 | 4,44 | 4,46 | -2,30% | - |
| 15.12.2025 | 4,64 | 4,70 | 4,51 | 4,57 | -2,14% | 3.477,00 |
| 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 |