2,703€
0,75%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 2,70 | 2,71 | 2,69 | 2,71 | 0,93% | - |
| 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 |
| 20.05.2025 | 1,80 | 1,83 | 1,77 | 1,81 | 1,17% | 3.000,00 |
| 19.05.2025 | 1,80 | 1,81 | 1,75 | 1,79 | -0,77% | - |
| 16.05.2025 | 1,80 | 1,83 | 1,75 | 1,81 | 0,28% | 2.542,00 |
| 15.05.2025 | 1,83 | 1,84 | 1,75 | 1,80 | -1,64% | 19.902,00 |
| 14.05.2025 | 1,85 | 1,87 | 1,81 | 1,83 | -1,29% | 1.800,00 |
| 13.05.2025 | 1,90 | 1,92 | 1,84 | 1,86 | -1,64% | 1.900,00 |
| 12.05.2025 | 1,80 | 1,94 | 1,80 | 1,89 | 5,36% | 600,00 |
| 09.05.2025 | 1,76 | 1,81 | 1,74 | 1,79 | 1,70% | 6.950,00 |
| 08.05.2025 | 1,71 | 1,77 | 1,69 | 1,76 | 3,47% | 500,00 |
| 07.05.2025 | 1,79 | 1,83 | 1,67 | 1,70 | -4,86% | 4.850,00 |
| 06.05.2025 | 1,72 | 1,79 | 1,69 | 1,79 | 3,47% | 3.175,00 |
| 05.05.2025 | 1,74 | 1,78 | 1,70 | 1,73 | -1,03% | 9.751,00 |
| 02.05.2025 | 1,94 | 1,98 | 1,74 | 1,75 | -12,91% | 6.050,00 |
| 30.04.2025 | 2,06 | 2,06 | 1,92 | 2,01 | -1,79% | - |
| 29.04.2025 | 2,06 | 2,10 | 2,02 | 2,04 | -1,45% | 1.000,00 |
| 28.04.2025 | 2,01 | 2,08 | 1,96 | 2,07 | 3,21% | 599,00 |
| 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% | - |