6,982$
-0,41%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 7,23 | 7,25 | 6,97 | 7,01 | -4,63% | 4.008.886,00 |
| 11.03.2026 | 7,31 | 7,44 | 7,10 | 7,35 | -0,41% | 3.378.219,00 |
| 10.03.2026 | 7,32 | 7,53 | 7,27 | 7,38 | 2,64% | 86.651,00 |
| 09.03.2026 | 6,87 | 7,21 | 6,72 | 7,19 | -0,14% | 8.418.229,00 |
| 06.03.2026 | 7,35 | 7,50 | 7,14 | 7,20 | -3,87% | 4.772.525,00 |
| 05.03.2026 | 8,05 | 8,05 | 7,39 | 7,49 | -8,44% | 5.441.715,00 |
| 04.03.2026 | 8,26 | 8,39 | 8,10 | 8,18 | 1,87% | 4.279.510,00 |
| 03.03.2026 | 8,35 | 8,42 | 7,98 | 8,03 | -8,33% | 9.343.803,00 |
| 02.03.2026 | 8,75 | 8,81 | 8,53 | 8,76 | -1,35% | 4.588.990,00 |
| 27.02.2026 | 8,55 | 8,91 | 8,50 | 8,88 | 4,47% | 6.522.567,00 |
| 26.02.2026 | 8,25 | 8,54 | 8,13 | 8,50 | 2,66% | 3.805.408,00 |
| 25.02.2026 | 8,60 | 8,81 | 8,26 | 8,28 | -1,43% | 6.276.560,00 |
| 24.02.2026 | 7,89 | 8,57 | 7,80 | 8,40 | 6,33% | 6.365.632,00 |
| 23.02.2026 | 7,94 | 8,19 | 7,82 | 7,90 | -0,63% | 5.524.269,00 |
| 20.02.2026 | 7,54 | 8,01 | 7,53 | 7,95 | 3,65% | 6.899.483,00 |
| 19.02.2026 | 7,79 | 7,96 | 7,45 | 7,67 | -4,36% | 6.871.421,00 |
| 18.02.2026 | 8,13 | 8,23 | 7,91 | 8,02 | 0,63% | 4.792.919,00 |
| 17.02.2026 | 7,99 | 8,18 | 7,49 | 7,97 | -3,86% | 6.027.585,00 |
| 13.02.2026 | 7,84 | 8,37 | 7,69 | 8,29 | 5,61% | 6.070.847,00 |
| 12.02.2026 | 8,29 | 8,37 | 7,78 | 7,85 | -5,99% | 6.417.503,00 |
| 11.02.2026 | 8,36 | 8,52 | 8,12 | 8,35 | 1,83% | 7.691.859,00 |
| 10.02.2026 | 8,19 | 8,32 | 7,98 | 8,20 | -0,49% | 3.447.885,00 |
| 09.02.2026 | 7,98 | 8,30 | 7,90 | 8,24 | 4,97% | 4.143.161,00 |
| 06.02.2026 | 7,79 | 7,88 | 7,68 | 7,85 | 3,29% | 6.420.544,00 |
| 05.02.2026 | 8,00 | 8,24 | 7,55 | 7,60 | -9,20% | 7.369.446,00 |
| 04.02.2026 | 9,20 | 9,25 | 7,97 | 8,37 | -5,21% | 11.725.430,00 |
| 03.02.2026 | 8,09 | 8,84 | 8,06 | 8,83 | 14,53% | 13.514.808,00 |
| 02.02.2026 | 7,34 | 7,84 | 7,33 | 7,71 | 1,18% | 6.953.548,00 |
| 30.01.2026 | 8,00 | 8,14 | 7,45 | 7,62 | -11,40% | 16.848.559,00 |
| 29.01.2026 | 8,75 | 9,00 | 8,17 | 8,60 | 4,24% | 12.854.635,00 |
| 28.01.2026 | 8,30 | 8,38 | 7,97 | 8,25 | 0,36% | 8.434.708,00 |
| 27.01.2026 | 7,93 | 8,24 | 7,70 | 8,22 | 4,71% | 8.382.228,00 |
| 26.01.2026 | 8,15 | 8,37 | 7,78 | 7,85 | 2,88% | 15.907.648,00 |
| 23.01.2026 | 7,39 | 7,73 | 7,22 | 7,63 | 5,97% | 11.036.218,00 |
| 22.01.2026 | 7,07 | 7,49 | 7,06 | 7,20 | 1,98% | 10.178.593,00 |
| 21.01.2026 | 7,21 | 7,36 | 6,95 | 7,06 | -1,26% | 11.469.820,00 |
| 20.01.2026 | 7,10 | 7,22 | 6,83 | 7,15 | 0,91% | 8.528.101,00 |
| 19.01.2026 | 7,15 | 7,15 | 6,98 | 7,09 | 0,50% | - |
| 16.01.2026 | 7,06 | 7,12 | 6,82 | 7,05 | -1,40% | 7.394.035,00 |
| 15.01.2026 | 7,13 | 7,25 | 7,00 | 7,15 | -1,92% | 7.366.890,00 |
| 14.01.2026 | 6,60 | 7,43 | 6,58 | 7,29 | 11,81% | 14.646.007,00 |
| 13.01.2026 | 6,50 | 6,56 | 6,26 | 6,52 | 3,99% | 7.155.802,00 |
| 12.01.2026 | 6,18 | 6,32 | 6,01 | 6,27 | 5,73% | 6.998.067,00 |
| 09.01.2026 | 6,00 | 6,04 | 5,85 | 5,93 | 0,00% | 7.314.003,00 |
| 08.01.2026 | 6,10 | 6,10 | 5,68 | 5,93 | -2,31% | 9.868.479,00 |
| 07.01.2026 | 6,07 | 6,12 | 5,83 | 6,07 | -2,10% | 5.302.130,00 |
| 06.01.2026 | 6,07 | 6,32 | 6,02 | 6,20 | 3,16% | 6.927.277,00 |
| 05.01.2026 | 5,74 | 6,08 | 5,72 | 6,01 | 7,32% | 7.767.495,00 |
| 02.01.2026 | 5,74 | 5,86 | 5,49 | 5,60 | -1,06% | 7.286.201,00 |
| 31.12.2025 | 5,65 | 5,79 | 5,62 | 5,66 | 0,18% | 3.313.839,00 |
| 30.12.2025 | 5,72 | 5,76 | 5,63 | 5,65 | 0,36% | 4.759.099,00 |
| 29.12.2025 | 5,66 | 5,72 | 5,52 | 5,63 | -3,10% | 6.834.735,00 |
| 26.12.2025 | 5,76 | 5,92 | 5,68 | 5,81 | 3,01% | 4.847.807,00 |
| 24.12.2025 | 5,62 | 5,65 | 5,51 | 5,64 | 1,08% | 3.119.923,00 |
| 23.12.2025 | 5,60 | 5,73 | 5,57 | 5,58 | 0,90% | 4.463.172,00 |
| 22.12.2025 | 5,50 | 5,68 | 5,47 | 5,53 | 0,55% | 6.501.444,00 |
| 19.12.2025 | 5,17 | 5,50 | 5,16 | 5,50 | 7,00% | 11.590.966,00 |
| 18.12.2025 | 5,20 | 5,23 | 5,10 | 5,14 | -0,77% | 7.375.463,00 |
| 17.12.2025 | 5,29 | 5,33 | 5,13 | 5,18 | -0,38% | 5.608.634,00 |
| 16.12.2025 | 5,42 | 5,50 | 5,18 | 5,20 | -3,88% | 5.135.121,00 |
| 15.12.2025 | 5,52 | 5,55 | 5,34 | 5,41 | -0,37% | 4.865.977,00 |
| 12.12.2025 | 5,51 | 5,57 | 5,28 | 5,43 | -0,18% | 6.813.814,00 |
| 11.12.2025 | 5,26 | 5,52 | 5,25 | 5,44 | 4,02% | 7.856.014,00 |
| 10.12.2025 | 5,22 | 5,35 | 5,11 | 5,23 | 0,00% | 4.790.628,00 |
| 09.12.2025 | 5,11 | 5,25 | 5,03 | 5,23 | 0,38% | 4.716.017,00 |
| 08.12.2025 | 5,29 | 5,36 | 5,18 | 5,21 | -1,70% | 4.092.939,00 |
| 05.12.2025 | 5,39 | 5,49 | 5,27 | 5,30 | -0,93% | 6.567.782,00 |
| 04.12.2025 | 5,17 | 5,39 | 5,14 | 5,35 | 1,90% | 7.094.597,00 |
| 03.12.2025 | 5,26 | 5,31 | 5,06 | 5,25 | 2,54% | 6.593.991,00 |
| 02.12.2025 | 5,19 | 5,21 | 5,01 | 5,12 | -1,54% | 4.912.728,00 |
| 01.12.2025 | 5,21 | 5,28 | 5,15 | 5,20 | -1,52% | 10.191.856,00 |
| 28.11.2025 | 5,07 | 5,30 | 5,05 | 5,28 | 4,76% | 6.511.446,00 |
| 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% | 4.531.495,00 |
| 24.11.2025 | 4,23 | 4,44 | 4,20 | 4,42 | 4,00% | 4.017.945,00 |
| 21.11.2025 | 4,30 | 4,33 | 4,14 | 4,25 | -1,16% | 6.501.291,00 |
| 20.11.2025 | 4,52 | 4,63 | 4,28 | 4,30 | -3,80% | 6.338.448,00 |
| 19.11.2025 | 4,38 | 4,52 | 4,36 | 4,47 | 3,00% | 4.581.841,00 |
| 18.11.2025 | 4,41 | 4,46 | 4,26 | 4,34 | -2,91% | 5.512.192,00 |
| 17.11.2025 | 4,33 | 4,59 | 4,30 | 4,47 | 3,00% | 7.487.333,00 |
| 14.11.2025 | 4,01 | 4,35 | 3,93 | 4,34 | 2,84% | 5.463.141,00 |
| 13.11.2025 | 4,62 | 4,71 | 4,11 | 4,22 | -11,90% | 8.808.503,00 |
| 12.11.2025 | 4,63 | 4,81 | 4,62 | 4,79 | 4,13% | 5.192.766,00 |
| 11.11.2025 | 4,60 | 4,63 | 4,49 | 4,60 | -0,22% | 4.564.878,00 |
| 10.11.2025 | 4,53 | 4,65 | 4,47 | 4,61 | 4,77% | 5.294.954,00 |
| 07.11.2025 | 4,30 | 4,43 | 4,25 | 4,40 | 0,69% | 5.546.552,00 |
| 06.11.2025 | 4,39 | 4,44 | 4,30 | 4,37 | 0,69% | 6.524.336,00 |
| 05.11.2025 | 4,22 | 4,38 | 4,19 | 4,34 | 3,58% | 5.722.644,00 |
| 04.11.2025 | 4,23 | 4,37 | 4,16 | 4,19 | -6,47% | 5.446.455,00 |
| 03.11.2025 | 4,50 | 4,52 | 4,36 | 4,48 | -1,10% | 4.701.971,00 |
| 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 | 4,11 | 4,12 | 3,99 | 4,07 | -0,55% | 4.967.219,00 |
| 23.10.2025 | 4,02 | 4,15 | 4,02 | 4,09 | 5,48% | - |
| 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 |