2,175$
-1,16%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 2,12 | 2,21 | 2,12 | 2,20 | 6,80% | 21.073.978,00 |
| 11.03.2025 | 2,01 | 2,09 | 1,98 | 2,06 | 5,64% | 19.361.746,00 |
| 10.03.2025 | 2,05 | 2,07 | 1,92 | 1,95 | -6,70% | 15.213.205,00 |
| 07.03.2025 | 2,11 | 2,13 | 2,02 | 2,09 | -0,48% | 14.793.876,00 |
| 06.03.2025 | 2,16 | 2,19 | 2,10 | 2,10 | -4,55% | 10.791.777,00 |
| 05.03.2025 | 2,17 | 2,23 | 2,13 | 2,20 | 8,37% | 11.684.075,00 |
| 04.03.2025 | 2,01 | 2,10 | 2,00 | 2,03 | -1,93% | 12.652.629,00 |
| 03.03.2025 | 2,13 | 2,20 | 2,05 | 2,07 | -0,48% | 12.391.475,00 |
| 28.02.2025 | 2,08 | 2,10 | 2,04 | 2,08 | -0,48% | 7.092.824,00 |
| 27.02.2025 | 2,25 | 2,28 | 2,08 | 2,09 | -7,11% | 13.817.932,00 |
| 26.02.2025 | 2,14 | 2,32 | 2,12 | 2,25 | 8,70% | 12.474.567,00 |
| 25.02.2025 | 2,13 | 2,14 | 2,05 | 2,07 | -2,36% | 5.365.739,00 |
| 24.02.2025 | 2,07 | 2,14 | 2,05 | 2,12 | 3,41% | 4.276.315,00 |
| 21.02.2025 | 2,23 | 2,23 | 2,01 | 2,05 | -8,48% | 5.860.029,00 |
| 20.02.2025 | 2,08 | 2,27 | 2,05 | 2,24 | 8,74% | 7.214.301,00 |
| 19.02.2025 | 2,11 | 2,11 | 2,03 | 2,06 | -3,29% | 8.174.651,00 |
| 18.02.2025 | 2,17 | 2,17 | 2,09 | 2,13 | -5,43% | 6.512.720,00 |
| 17.02.2025 | 2,18 | 2,25 | 2,18 | 2,25 | 3,31% | - |
| 14.02.2025 | 2,22 | 2,25 | 2,14 | 2,18 | -1,80% | 5.701.116,00 |
| 13.02.2025 | 2,17 | 2,22 | 2,11 | 2,22 | 2,78% | 3.572.038,00 |
| 12.02.2025 | 2,10 | 2,19 | 2,09 | 2,16 | 2,37% | 4.741.191,00 |
| 11.02.2025 | 2,13 | 2,14 | 2,08 | 2,11 | -2,76% | 4.939.327,00 |
| 10.02.2025 | 2,14 | 2,20 | 2,11 | 2,17 | 3,83% | 5.688.748,00 |
| 07.02.2025 | 2,04 | 2,16 | 2,04 | 2,09 | 4,50% | 6.527.986,00 |
| 06.02.2025 | 1,99 | 2,03 | 1,97 | 2,00 | 1,01% | 3.482.391,00 |
| 05.02.2025 | 1,95 | 1,98 | 1,91 | 1,98 | 2,06% | 3.728.569,00 |
| 04.02.2025 | 1,84 | 1,95 | 1,83 | 1,94 | 6,01% | 2.116.048,00 |
| 03.02.2025 | 1,82 | 1,85 | 1,77 | 1,83 | -1,61% | 4.649.099,00 |
| 31.01.2025 | 1,96 | 1,97 | 1,84 | 1,86 | -3,63% | 4.333.542,00 |
| 30.01.2025 | 1,91 | 1,95 | 1,89 | 1,93 | 3,21% | 4.135.666,00 |
| 29.01.2025 | 1,88 | 1,91 | 1,85 | 1,87 | 0,00% | 4.789.937,00 |
| 28.01.2025 | 1,90 | 1,90 | 1,82 | 1,87 | -1,06% | 4.220.978,00 |
| 27.01.2025 | 1,97 | 1,97 | 1,86 | 1,89 | -5,03% | 4.463.634,00 |
| 24.01.2025 | 2,01 | 2,05 | 1,97 | 1,99 | 0,51% | 3.012.768,00 |
| 23.01.2025 | 1,96 | 2,00 | 1,92 | 1,98 | 1,02% | 5.840.623,00 |
| 22.01.2025 | 2,01 | 2,01 | 1,95 | 1,96 | -2,49% | 4.417.235,00 |
| 21.01.2025 | 2,02 | 2,03 | 1,97 | 2,01 | -0,50% | 3.505.927,00 |
| 17.01.2025 | 2,02 | 2,06 | 1,98 | 2,02 | 0,00% | 5.963.540,00 |
| 16.01.2025 | 2,05 | 2,06 | 1,98 | 2,02 | -1,46% | 3.877.239,00 |
| 15.01.2025 | 2,05 | 2,07 | 1,99 | 2,05 | 1,99% | 3.494.132,00 |
| 14.01.2025 | 2,06 | 2,09 | 1,98 | 2,01 | -1,47% | 4.097.538,00 |
| 13.01.2025 | 2,06 | 2,11 | 2,01 | 2,04 | -2,86% | 4.345.358,00 |
| 10.01.2025 | 2,22 | 2,28 | 2,10 | 2,10 | -1,41% | 5.958.690,00 |
| 08.01.2025 | 2,05 | 2,13 | 2,01 | 2,13 | 3,90% | 4.941.952,00 |
| 07.01.2025 | 2,08 | 2,08 | 2,03 | 2,05 | 0,00% | 2.588.984,00 |
| 06.01.2025 | 2,04 | 2,10 | 2,02 | 2,05 | 2,50% | 2.145.615,00 |
| 03.01.2025 | 2,02 | 2,02 | 1,93 | 2,00 | 0,00% | 2.279.048,00 |
| 02.01.2025 | 1,95 | 2,05 | 1,95 | 2,00 | 3,09% | 3.330.676,00 |
| 31.12.2024 | 1,93 | 1,99 | 1,92 | 1,94 | 0,52% | 1.941.477,00 |
| 30.12.2024 | 1,97 | 1,98 | 1,93 | 1,93 | -3,02% | 2.473.597,00 |
| 27.12.2024 | 1,97 | 2,00 | 1,94 | 1,99 | 0,51% | 1.789.835,00 |
| 26.12.2024 | 2,00 | 2,03 | 1,95 | 1,98 | 0,51% | 851.557,00 |
| 24.12.2024 | 2,02 | 2,03 | 1,97 | 1,97 | -1,50% | 623.267,00 |
| 23.12.2024 | 1,97 | 2,02 | 1,97 | 2,00 | 1,01% | 2.240.125,00 |
| 20.12.2024 | 1,91 | 2,01 | 1,89 | 1,98 | 3,66% | 3.482.207,00 |
| 19.12.2024 | 1,96 | 1,97 | 1,89 | 1,91 | -0,52% | 2.144.537,00 |
| 18.12.2024 | 2,01 | 2,04 | 1,92 | 1,92 | -4,95% | 3.470.160,00 |
| 17.12.2024 | 1,99 | 2,04 | 1,94 | 2,02 | 0,00% | 4.463.015,00 |
| 16.12.2024 | 2,11 | 2,11 | 2,01 | 2,02 | -2,88% | 2.765.457,00 |
| 13.12.2024 | 2,05 | 2,10 | 2,02 | 2,08 | -0,48% | 3.408.583,00 |
| 12.12.2024 | 2,15 | 2,16 | 2,08 | 2,09 | -3,69% | 2.145.933,00 |
| 11.12.2024 | 2,11 | 2,20 | 2,10 | 2,17 | 2,84% | 4.002.109,00 |
| 10.12.2024 | 2,14 | 2,16 | 2,10 | 2,11 | 0,96% | 2.089.009,00 |
| 09.12.2024 | 2,02 | 2,19 | 1,99 | 2,09 | 6,63% | 3.485.126,00 |
| 06.12.2024 | 2,01 | 2,02 | 1,95 | 1,96 | -2,97% | 1.765.136,00 |
| 05.12.2024 | 2,03 | 2,05 | 1,98 | 2,02 | 1,00% | 1.291.721,00 |
| 04.12.2024 | 2,07 | 2,08 | 1,98 | 2,00 | -2,44% | 2.805.984,00 |
| 03.12.2024 | 2,04 | 2,08 | 2,00 | 2,05 | 3,02% | 1.989.334,00 |
| 02.12.2024 | 2,04 | 2,07 | 1,98 | 1,99 | -3,40% | 1.700.571,00 |
| 29.11.2024 | 2,04 | 2,09 | 2,03 | 2,06 | 3,00% | 1.123.033,00 |
| 27.11.2024 | 2,01 | 2,07 | 2,00 | 2,00 | 1,01% | 1.785.258,00 |
| 26.11.2024 | 2,05 | 2,06 | 1,94 | 1,98 | -3,88% | 2.680.446,00 |
| 25.11.2024 | 2,10 | 2,11 | 2,03 | 2,06 | -0,96% | 2.190.994,00 |
| 22.11.2024 | 2,07 | 2,09 | 2,04 | 2,08 | -0,48% | 1.507.918,00 |
| 21.11.2024 | 2,11 | 2,11 | 2,03 | 2,09 | 0,48% | 2.295.544,00 |
| 20.11.2024 | 2,09 | 2,12 | 2,07 | 2,08 | 0,00% | 2.201.671,00 |
| 19.11.2024 | 2,05 | 2,10 | 2,02 | 2,08 | 1,46% | 2.653.249,00 |
| 18.11.2024 | 2,00 | 2,08 | 1,99 | 2,05 | 4,06% | 3.720.875,00 |
| 15.11.2024 | 2,04 | 2,05 | 1,95 | 1,97 | -1,50% | 35.384.509,00 |
| 14.11.2024 | 2,03 | 2,07 | 1,99 | 2,00 | -1,96% | 10.136.402,00 |
| 13.11.2024 | 2,17 | 2,18 | 2,02 | 2,04 | -5,12% | 6.058.330,00 |
| 12.11.2024 | 2,20 | 2,23 | 2,10 | 2,15 | -4,02% | 5.235.044,00 |
| 11.11.2024 | 2,34 | 2,34 | 2,23 | 2,24 | -6,28% | 5.182.026,00 |
| 08.11.2024 | 2,48 | 2,48 | 2,31 | 2,39 | -6,64% | 3.990.341,00 |
| 07.11.2024 | 2,30 | 2,57 | 2,25 | 2,56 | 15,84% | 7.671.966,00 |
| 06.11.2024 | 2,34 | 2,34 | 2,15 | 2,21 | -4,74% | 4.976.858,00 |
| 05.11.2024 | 2,27 | 2,32 | 2,25 | 2,32 | 4,04% | 2.364.475,00 |
| 04.11.2024 | 2,26 | 2,33 | 2,21 | 2,23 | -1,76% | 2.679.470,00 |
| 01.11.2024 | 2,19 | 2,33 | 2,17 | 2,27 | 1,79% | 3.456.527,00 |
| 31.10.2024 | 2,28 | 2,30 | 2,19 | 2,23 | -3,88% | 3.929.874,00 |
| 30.10.2024 | 2,35 | 2,38 | 2,29 | 2,32 | -2,11% | 2.739.548,00 |
| 29.10.2024 | 2,30 | 2,39 | 2,28 | 2,37 | 2,60% | 3.495.125,00 |
| 28.10.2024 | 2,35 | 2,35 | 2,28 | 2,31 | 0,00% | 2.442.688,00 |
| 25.10.2024 | 2,34 | 2,38 | 2,30 | 2,31 | -1,70% | 2.969.851,00 |
| 24.10.2024 | 2,30 | 2,37 | 2,28 | 2,35 | 3,07% | 4.232.666,00 |
| 23.10.2024 | 2,31 | 2,34 | 2,24 | 2,28 | -2,56% | 4.481.647,00 |
| 22.10.2024 | 2,41 | 2,42 | 2,31 | 2,34 | -2,09% | 3.423.218,00 |
| 21.10.2024 | 2,47 | 2,47 | 2,35 | 2,39 | 0,00% | 3.537.325,00 |
| 18.10.2024 | 2,44 | 2,46 | 2,39 | 2,39 | 0,84% | 2.640.247,00 |
| 17.10.2024 | 2,41 | 2,41 | 2,35 | 2,37 | -1,66% | 2.048.405,00 |