5,955$
0,42%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 6,01 | 6,04 | 5,85 | 5,93 | 0,00% | 8.877.689,00 |
| 08.01.2026 | 6,10 | 6,10 | 5,68 | 5,93 | -2,31% | 9.945.784,00 |
| 07.01.2026 | 6,07 | 6,12 | 5,83 | 6,07 | -2,10% | 5.992.390,00 |
| 06.01.2026 | 6,07 | 6,32 | 6,02 | 6,20 | 3,16% | 6.958.674,00 |
| 05.01.2026 | 5,74 | 6,08 | 5,72 | 6,01 | 7,32% | 8.110.599,00 |
| 02.01.2026 | 5,73 | 5,86 | 5,49 | 5,60 | -1,06% | 7.369.379,00 |
| 31.12.2025 | 5,65 | 5,79 | 5,62 | 5,66 | 0,18% | 3.313.839,00 |
| 30.12.2025 | 5,73 | 5,76 | 5,63 | 5,65 | 0,36% | 4.994.627,00 |
| 29.12.2025 | 5,67 | 5,72 | 5,52 | 5,63 | -3,10% | 7.804.402,00 |
| 26.12.2025 | 5,76 | 5,92 | 5,69 | 5,81 | 3,01% | 5.109.678,00 |
| 24.12.2025 | 5,62 | 5,65 | 5,51 | 5,64 | 1,08% | 3.119.923,00 |
| 23.12.2025 | 5,59 | 5,73 | 5,57 | 5,58 | 0,90% | 5.683.749,00 |
| 22.12.2025 | 5,50 | 5,68 | 5,47 | 5,53 | 0,55% | 6.521.880,00 |
| 19.12.2025 | 5,18 | 5,50 | 5,16 | 5,50 | 7,00% | 12.406.888,00 |
| 18.12.2025 | 5,19 | 5,23 | 5,10 | 5,14 | -0,77% | 7.458.359,00 |
| 17.12.2025 | 5,29 | 5,33 | 5,13 | 5,18 | -0,38% | 5.730.783,00 |
| 16.12.2025 | 5,42 | 5,50 | 5,18 | 5,20 | -3,88% | 5.305.663,00 |
| 15.12.2025 | 5,52 | 5,55 | 5,34 | 5,41 | -0,37% | 4.941.909,00 |
| 12.12.2025 | 5,50 | 5,57 | 5,28 | 5,43 | -0,18% | 6.875.425,00 |
| 11.12.2025 | 5,26 | 5,52 | 5,25 | 5,44 | 4,02% | 7.892.675,00 |
| 10.12.2025 | 5,22 | 5,35 | 5,11 | 5,23 | 0,00% | 4.872.300,00 |
| 09.12.2025 | 5,11 | 5,25 | 5,03 | 5,23 | 0,38% | 4.807.011,00 |
| 08.12.2025 | 5,29 | 5,36 | 5,18 | 5,21 | -1,70% | 4.753.886,00 |
| 05.12.2025 | 5,39 | 5,49 | 5,27 | 5,30 | -0,93% | 6.620.687,00 |
| 04.12.2025 | 5,17 | 5,39 | 5,14 | 5,35 | 1,90% | 7.113.029,00 |
| 03.12.2025 | 5,25 | 5,31 | 5,06 | 5,25 | 2,54% | 6.682.837,00 |
| 02.12.2025 | 5,19 | 5,21 | 5,01 | 5,12 | -1,54% | 4.919.482,00 |
| 01.12.2025 | 5,21 | 5,28 | 5,15 | 5,20 | -1,52% | 10.221.500,00 |
| 28.11.2025 | 5,07 | 5,30 | 5,05 | 5,28 | 4,76% | 6.527.002,00 |
| 26.11.2025 | 4,58 | 5,13 | 4,57 | 5,04 | 10,77% | 10.934.172,00 |
| 25.11.2025 | 4,43 | 4,61 | 4,37 | 4,55 | 2,94% | 4.612.317,00 |
| 24.11.2025 | 4,23 | 4,44 | 4,20 | 4,42 | 4,00% | 4.084.189,00 |
| 21.11.2025 | 4,29 | 4,33 | 4,14 | 4,25 | -1,16% | 6.538.675,00 |
| 20.11.2025 | 4,52 | 4,63 | 4,28 | 4,30 | -3,80% | 6.385.592,00 |
| 19.11.2025 | 4,38 | 4,52 | 4,36 | 4,47 | 3,00% | 4.621.816,00 |
| 18.11.2025 | 4,46 | 4,46 | 4,26 | 4,34 | -2,91% | 5.559.205,00 |
| 17.11.2025 | 4,33 | 4,59 | 4,30 | 4,47 | 3,00% | 7.519.127,00 |
| 14.11.2025 | 4,01 | 4,35 | 3,93 | 4,34 | 2,84% | 5.464.060,00 |
| 13.11.2025 | 4,62 | 4,71 | 4,11 | 4,22 | -11,90% | 8.812.222,00 |
| 12.11.2025 | 4,62 | 4,81 | 4,62 | 4,79 | 4,13% | 5.296.931,00 |
| 11.11.2025 | 4,60 | 4,63 | 4,49 | 4,60 | -0,22% | 4.644.887,00 |
| 10.11.2025 | 4,53 | 4,65 | 4,47 | 4,61 | 4,77% | 5.305.898,00 |
| 07.11.2025 | 4,29 | 4,43 | 4,25 | 4,40 | 0,69% | 5.559.160,00 |
| 06.11.2025 | 4,37 | 4,44 | 4,30 | 4,37 | 0,69% | 6.566.519,00 |
| 05.11.2025 | 4,22 | 4,38 | 4,19 | 4,34 | 3,58% | 5.725.785,00 |
| 04.11.2025 | 4,23 | 4,37 | 4,16 | 4,19 | -6,47% | 5.501.503,00 |
| 03.11.2025 | 4,50 | 4,52 | 4,36 | 4,48 | -1,10% | 4.715.671,00 |
| 31.10.2025 | 4,45 | 4,58 | 4,41 | 4,53 | 1,57% | 8.194.729,00 |
| 30.10.2025 | 4,47 | 4,52 | 4,33 | 4,46 | -1,11% | 5.434.787,00 |
| 29.10.2025 | 4,35 | 4,59 | 4,35 | 4,51 | 5,87% | 8.947.914,00 |
| 28.10.2025 | 4,02 | 4,30 | 3,99 | 4,26 | 5,19% | 8.538.727,00 |
| 27.10.2025 | 4,04 | 4,10 | 3,96 | 4,05 | -0,49% | 6.130.607,00 |
| 24.10.2025 | 4,09 | 4,12 | 3,99 | 4,07 | -0,55% | 5.002.023,00 |
| 23.10.2025 | 4,02 | 4,15 | 4,02 | 4,09 | 5,48% | 9.499.357,00 |
| 22.10.2025 | 3,69 | 3,92 | 3,66 | 3,88 | 3,47% | 8.270.593,00 |
| 21.10.2025 | 3,85 | 3,87 | 3,70 | 3,75 | -5,54% | 6.627.350,00 |
| 20.10.2025 | 3,94 | 4,00 | 3,86 | 3,97 | 2,47% | 3.988.567,00 |
| 17.10.2025 | 3,97 | 3,97 | 3,82 | 3,87 | -4,34% | - |
| 16.10.2025 | 4,10 | 4,21 | 4,02 | 4,05 | -6,25% | 14.822.248,00 |
| 15.10.2025 | 4,51 | 4,54 | 4,21 | 4,32 | -1,59% | 5.795.965,00 |
| 14.10.2025 | 4,51 | 4,55 | 4,35 | 4,39 | -6,00% | 4.124.748,00 |
| 13.10.2025 | 4,60 | 4,72 | 4,50 | 4,67 | 5,90% | 4.620.720,00 |
| 10.10.2025 | 4,49 | 4,56 | 4,35 | 4,41 | -1,12% | 7.446.582,00 |
| 09.10.2025 | 4,56 | 4,84 | 4,41 | 4,46 | 1,13% | 7.668.844,00 |
| 08.10.2025 | 4,23 | 4,42 | 4,22 | 4,41 | 6,01% | 5.427.758,00 |
| 07.10.2025 | 4,19 | 4,25 | 4,08 | 4,16 | 1,22% | 4.356.989,00 |
| 06.10.2025 | 4,21 | 4,22 | 4,09 | 4,11 | -1,20% | 3.610.695,00 |
| 03.10.2025 | 4,24 | 4,29 | 4,14 | 4,16 | -0,72% | 4.078.359,00 |
| 02.10.2025 | 4,24 | 4,26 | 4,09 | 4,19 | 0,00% | 5.021.532,00 |
| 01.10.2025 | 4,25 | 4,29 | 4,16 | 4,19 | -0,95% | 5.657.643,00 |
| 30.09.2025 | 4,19 | 4,32 | 4,14 | 4,23 | 0,00% | 4.735.319,00 |
| 29.09.2025 | 4,12 | 4,25 | 4,06 | 4,23 | 4,44% | 6.133.943,00 |
| 26.09.2025 | 4,07 | 4,12 | 4,01 | 4,05 | 0,00% | 3.282.485,00 |
| 25.09.2025 | 4,04 | 4,10 | 3,92 | 4,05 | -0,25% | 6.082.906,00 |
| 24.09.2025 | 3,92 | 4,21 | 3,87 | 4,06 | 8,56% | 10.715.900,00 |
| 23.09.2025 | 3,84 | 3,90 | 3,72 | 3,74 | -1,32% | 3.265.795,00 |
| 22.09.2025 | 3,76 | 3,89 | 3,71 | 3,79 | 0,80% | 2.059.129,00 |
| 19.09.2025 | 3,66 | 3,77 | 3,66 | 3,76 | 2,73% | 4.024.441,00 |
| 18.09.2025 | 3,66 | 3,70 | 3,63 | 3,66 | 0,00% | 1.927.847,00 |
| 17.09.2025 | 3,61 | 3,71 | 3,53 | 3,66 | 0,55% | 4.876.829,00 |
| 16.09.2025 | 3,69 | 3,69 | 3,60 | 3,64 | -0,55% | 3.725.060,00 |
| 15.09.2025 | 3,56 | 3,69 | 3,54 | 3,66 | 3,10% | 3.321.047,00 |
| 12.09.2025 | 3,50 | 3,59 | 3,47 | 3,55 | 1,43% | 2.863.360,00 |
| 11.09.2025 | 3,40 | 3,50 | 3,37 | 3,50 | 2,64% | 2.063.590,00 |
| 10.09.2025 | 3,41 | 3,44 | 3,37 | 3,41 | 0,89% | 2.185.514,00 |
| 09.09.2025 | 3,45 | 3,56 | 3,37 | 3,38 | -2,31% | 2.973.125,00 |
| 08.09.2025 | 3,37 | 3,46 | 3,35 | 3,46 | 3,90% | 2.584.335,00 |
| 05.09.2025 | 3,43 | 3,43 | 3,33 | 3,33 | -0,89% | 2.534.092,00 |
| 04.09.2025 | 3,41 | 3,41 | 3,28 | 3,36 | -1,18% | 3.030.245,00 |
| 03.09.2025 | 3,32 | 3,46 | 3,29 | 3,40 | 3,34% | 4.226.003,00 |
| 02.09.2025 | 3,25 | 3,31 | 3,14 | 3,29 | 0,92% | 3.808.611,00 |
| 29.08.2025 | 3,20 | 3,27 | 3,18 | 3,26 | 2,19% | 2.187.984,00 |
| 28.08.2025 | 3,17 | 3,22 | 3,15 | 3,19 | 0,31% | 2.367.161,00 |
| 27.08.2025 | 3,18 | 3,19 | 3,12 | 3,18 | -0,31% | 2.449.906,00 |
| 26.08.2025 | 3,24 | 3,24 | 3,16 | 3,19 | -1,24% | 2.371.084,00 |
| 25.08.2025 | 3,15 | 3,23 | 3,14 | 3,23 | 1,89% | 1.700.649,00 |
| 22.08.2025 | 3,10 | 3,20 | 3,07 | 3,17 | 2,26% | 5.251.391,00 |
| 21.08.2025 | 3,09 | 3,14 | 3,07 | 3,10 | 0,32% | 2.439.222,00 |
| 20.08.2025 | 3,10 | 3,11 | 3,01 | 3,09 | 0,32% | 3.266.567,00 |
| 19.08.2025 | 3,18 | 3,18 | 3,07 | 3,08 | -2,84% | 3.740.709,00 |