6,358€
-0,93%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 6,51 | 6,61 | 6,40 | 6,40 | -0,27% | 4.112,00 |
| 15.04.2026 | 6,52 | 6,78 | 6,36 | 6,42 | -3,35% | 11.801,00 |
| 14.04.2026 | 6,32 | 6,65 | 6,20 | 6,64 | 4,69% | 2.610,00 |
| 13.04.2026 | 6,04 | 6,37 | 5,98 | 6,34 | 2,96% | 6.407,00 |
| 10.04.2026 | 5,97 | 6,25 | 5,97 | 6,16 | 0,86% | 251,00 |
| 09.04.2026 | 6,35 | 6,35 | 6,05 | 6,11 | -1,09% | 120,00 |
| 08.04.2026 | 6,03 | 6,37 | 6,03 | 6,18 | 7,11% | 4.996,00 |
| 07.04.2026 | 5,86 | 5,98 | 5,76 | 5,77 | -0,17% | 1.973,00 |
| 02.04.2026 | 5,86 | 5,86 | 5,47 | 5,78 | 0,96% | 5.910,00 |
| 01.04.2026 | 5,66 | 5,76 | 5,60 | 5,72 | 2,42% | 767,00 |
| 31.03.2026 | 5,13 | 5,61 | 5,12 | 5,59 | 9,94% | 5.367,00 |
| 30.03.2026 | 5,09 | 5,31 | 5,07 | 5,08 | -1,74% | 11.512,00 |
| 27.03.2026 | 5,29 | 5,31 | 4,87 | 5,17 | 1,67% | 2.970,00 |
| 26.03.2026 | 5,36 | 5,36 | 5,09 | 5,09 | -5,04% | 6.351,00 |
| 25.03.2026 | 5,32 | 5,69 | 5,14 | 5,36 | 5,41% | 2.784,00 |
| 24.03.2026 | 5,11 | 5,13 | 4,96 | 5,08 | 0,00% | - |
| 23.03.2026 | 4,92 | 5,26 | 4,70 | 5,08 | -1,93% | 9.461,00 |
| 20.03.2026 | 5,09 | 5,30 | 5,05 | 5,18 | 2,57% | 3.506,00 |
| 19.03.2026 | 5,24 | 5,40 | 4,70 | 5,05 | -12,25% | 23.437,00 |
| 18.03.2026 | 5,79 | 5,85 | 5,75 | 5,76 | -1,12% | 200,00 |
| 17.03.2026 | 5,90 | 5,90 | 5,79 | 5,82 | 0,87% | 2.000,00 |
| 16.03.2026 | 5,75 | 5,99 | 5,64 | 5,77 | -0,43% | 8.156,00 |
| 13.03.2026 | 6,11 | 6,13 | 5,74 | 5,80 | -4,84% | 1.414,00 |
| 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 |