2,518€
-0,20%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,20% | - |
| 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% | - |
| 02.04.2025 | 2,12 | 2,13 | 2,03 | 2,06 | -2,25% | 3.900,00 |
| 01.04.2025 | 2,08 | 2,13 | 2,03 | 2,11 | 1,44% | 11.547,00 |
| 31.03.2025 | 2,09 | 2,12 | 1,98 | 2,08 | -0,72% | 2.000,00 |
| 28.03.2025 | 2,25 | 2,38 | 2,08 | 2,09 | -7,21% | 29.746,00 |
| 27.03.2025 | 2,28 | 2,29 | 2,21 | 2,26 | -1,20% | - |
| 26.03.2025 | 2,31 | 2,35 | 2,24 | 2,28 | -1,62% | 1.060,00 |
| 25.03.2025 | 2,26 | 2,34 | 2,23 | 2,32 | 4,27% | 1.200,00 |
| 24.03.2025 | 2,20 | 2,27 | 2,20 | 2,23 | 0,91% | 1.700,00 |
| 21.03.2025 | 2,27 | 2,28 | 2,19 | 2,21 | -2,86% | 1.000,00 |
| 20.03.2025 | 2,25 | 2,31 | 2,20 | 2,27 | 1,23% | 11.081,00 |
| 19.03.2025 | 2,19 | 2,26 | 2,17 | 2,24 | 2,51% | - |
| 18.03.2025 | 2,18 | 2,25 | 2,18 | 2,19 | 0,11% | 5.340,00 |
| 17.03.2025 | 2,15 | 2,25 | 2,13 | 2,19 | 1,39% | 2.500,00 |
| 14.03.2025 | 2,11 | 2,19 | 2,07 | 2,16 | 3,23% | 7.305,00 |
| 13.03.2025 | 2,00 | 2,10 | 2,00 | 2,09 | 4,06% | - |
| 12.03.2025 | 1,90 | 2,03 | 1,90 | 2,01 | 5,58% | 4.255,00 |
| 11.03.2025 | 1,81 | 1,91 | 1,79 | 1,90 | 5,20% | - |
| 10.03.2025 | 1,91 | 1,92 | 1,78 | 1,81 | -5,79% | 5.000,00 |
| 07.03.2025 | 1,94 | 1,98 | 1,86 | 1,92 | -2,64% | 66.527,00 |
| 06.03.2025 | 2,04 | 2,05 | 1,94 | 1,97 | -2,16% | 5.800,00 |
| 05.03.2025 | 1,93 | 2,25 | 1,92 | 2,01 | 4,98% | 60.944,00 |
| 04.03.2025 | 1,97 | 2,04 | 1,91 | 1,92 | -2,29% | 7.811,00 |
| 03.03.2025 | 2,03 | 2,09 | 1,96 | 1,96 | -2,90% | 9.346,00 |
| 28.02.2025 | 2,01 | 2,02 | 1,96 | 2,02 | -0,10% | 1.700,00 |
| 27.02.2025 | 2,14 | 2,21 | 2,00 | 2,02 | -5,16% | 1.950,00 |
| 26.02.2025 | 2,01 | 2,20 | 2,01 | 2,13 | 7,57% | 7.756,00 |
| 25.02.2025 | 2,02 | 2,03 | 1,95 | 1,98 | -2,22% | 3.487,00 |
| 24.02.2025 | 1,96 | 2,04 | 1,91 | 2,03 | 3,76% | 2.300,00 |
| 21.02.2025 | 2,14 | 2,16 | 1,93 | 1,95 | -8,16% | 8.126,00 |
| 20.02.2025 | 1,98 | 2,16 | 1,97 | 2,13 | 7,89% | 8.595,00 |
| 19.02.2025 | 2,04 | 2,08 | 1,95 | 1,97 | -2,50% | 2.500,00 |
| 18.02.2025 | 2,17 | 2,17 | 2,01 | 2,02 | -6,47% | 7.035,00 |
| 17.02.2025 | 2,12 | 2,19 | 2,04 | 2,16 | 4,85% | 9.097,00 |
| 14.02.2025 | 2,13 | 2,16 | 2,04 | 2,06 | -2,14% | 6.148,00 |
| 13.02.2025 | 2,08 | 2,12 | 2,04 | 2,11 | 2,18% | 1.000,00 |
| 12.02.2025 | 2,05 | 2,10 | 2,01 | 2,06 | 1,48% | 550,00 |
| 11.02.2025 | 2,11 | 2,15 | 2,02 | 2,03 | -3,21% | 9.978,00 |
| 10.02.2025 | 2,02 | 2,15 | 1,97 | 2,10 | 4,58% | 12.534,00 |
| 07.02.2025 | 1,92 | 2,08 | 1,92 | 2,01 | 5,08% | 19.250,00 |
| 06.02.2025 | 1,90 | 1,95 | 1,87 | 1,91 | 1,16% | 3.773,00 |
| 05.02.2025 | 1,87 | 1,91 | 1,84 | 1,89 | 1,34% | 3.790,00 |
| 04.02.2025 | 1,78 | 1,89 | 1,75 | 1,86 | 5,73% | 7.366,00 |
| 03.02.2025 | 1,84 | 1,87 | 1,70 | 1,76 | -0,84% | 13.800,00 |
| 31.01.2025 | 1,86 | 1,90 | 1,78 | 1,78 | -4,36% | 9.200,00 |
| 30.01.2025 | 1,80 | 1,87 | 1,74 | 1,86 | 3,16% | 12.416,00 |
| 29.01.2025 | 1,79 | 1,83 | 1,78 | 1,80 | 0,22% | 13.300,00 |
| 28.01.2025 | 1,80 | 1,88 | 1,75 | 1,80 | 0,17% | 12.500,00 |
| 27.01.2025 | 1,90 | 1,90 | 1,77 | 1,80 | -5,13% | 7.150,00 |
| 24.01.2025 | 1,90 | 1,95 | 1,88 | 1,89 | -0,21% | 2.500,00 |