3,153$
-0,54%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,09 | 3,11 | 3,01 | 3,09 | 0,32% | 3.266.567,00 |
| 19.08.2025 | 3,17 | 3,18 | 3,07 | 3,08 | -2,84% | 3.740.709,00 |
| 18.08.2025 | 3,25 | 3,30 | 3,14 | 3,17 | -3,06% | 4.681.233,00 |
| 15.08.2025 | 3,33 | 3,34 | 3,24 | 3,27 | -0,91% | 1.827.769,00 |
| 14.08.2025 | 3,34 | 3,34 | 3,24 | 3,30 | -2,65% | 2.682.995,00 |
| 13.08.2025 | 3,22 | 3,51 | 3,20 | 3,39 | 6,94% | 9.694.634,00 |
| 12.08.2025 | 3,15 | 3,20 | 3,09 | 3,17 | 2,26% | 2.805.030,00 |
| 11.08.2025 | 3,16 | 3,21 | 3,09 | 3,10 | -2,21% | 3.023.629,00 |
| 08.08.2025 | 3,12 | 3,24 | 3,08 | 3,17 | 1,93% | 3.443.188,00 |
| 07.08.2025 | 3,13 | 3,40 | 3,02 | 3,11 | 1,97% | 7.737.567,00 |
| 06.08.2025 | 3,08 | 3,11 | 3,00 | 3,05 | -0,65% | 3.055.942,00 |
| 05.08.2025 | 3,09 | 3,13 | 3,01 | 3,07 | -0,65% | 3.442.304,00 |
| 04.08.2025 | 3,11 | 3,19 | 3,09 | 3,09 | 0,32% | 2.431.501,00 |
| 01.08.2025 | 3,02 | 3,08 | 2,99 | 3,08 | 0,33% | 4.298.846,00 |
| 31.07.2025 | 3,05 | 3,17 | 3,05 | 3,07 | -0,97% | 4.686.360,00 |
| 30.07.2025 | 3,31 | 3,34 | 2,96 | 3,10 | -7,74% | 15.187.679,00 |
| 29.07.2025 | 3,43 | 3,45 | 3,32 | 3,36 | -2,04% | 3.205.671,00 |
| 28.07.2025 | 3,42 | 3,44 | 3,31 | 3,43 | -0,29% | 3.114.508,00 |
| 25.07.2025 | 3,44 | 3,46 | 3,38 | 3,44 | 0,00% | 3.164.301,00 |
| 24.07.2025 | 3,43 | 3,51 | 3,38 | 3,44 | 0,00% | 4.901.043,00 |
| 23.07.2025 | 3,50 | 3,62 | 3,41 | 3,44 | -0,29% | 4.401.650,00 |
| 22.07.2025 | 3,30 | 3,45 | 3,22 | 3,45 | 6,48% | 8.080.511,00 |
| 21.07.2025 | 3,28 | 3,32 | 3,22 | 3,24 | 0,62% | 4.315.763,00 |
| 18.07.2025 | 3,29 | 3,30 | 3,17 | 3,22 | -0,31% | 2.507.282,00 |
| 17.07.2025 | 3,26 | 3,28 | 3,17 | 3,23 | -1,82% | 6.512.079,00 |
| 16.07.2025 | 3,51 | 3,51 | 3,26 | 3,29 | -6,27% | 7.453.284,00 |
| 15.07.2025 | 3,59 | 3,59 | 3,46 | 3,51 | -0,85% | 6.293.845,00 |
| 14.07.2025 | 3,58 | 3,63 | 3,52 | 3,54 | -1,39% | 8.278.790,00 |
| 11.07.2025 | 3,66 | 3,67 | 3,54 | 3,59 | -1,91% | 5.511.848,00 |
| 10.07.2025 | 3,47 | 3,66 | 3,42 | 3,66 | 8,61% | 11.812.001,00 |
| 09.07.2025 | 3,58 | 3,58 | 3,23 | 3,37 | -1,75% | 12.689.865,00 |
| 08.07.2025 | 3,33 | 3,68 | 3,16 | 3,43 | 4,26% | 25.575.575,00 |
| 07.07.2025 | 3,21 | 3,29 | 3,15 | 3,29 | -0,60% | 4.420.985,00 |
| 03.07.2025 | 3,33 | 3,36 | 3,27 | 3,31 | -1,19% | 5.285.515,00 |
| 02.07.2025 | 3,27 | 3,39 | 3,22 | 3,35 | 2,13% | 10.827.536,00 |
| 01.07.2025 | 3,19 | 3,33 | 3,17 | 3,28 | 4,13% | 12.072.727,00 |
| 30.06.2025 | 3,10 | 3,17 | 3,03 | 3,15 | 3,28% | 7.570.447,00 |
| 27.06.2025 | 3,14 | 3,17 | 3,04 | 3,05 | -3,17% | 15.594.555,00 |
| 26.06.2025 | 3,01 | 3,17 | 3,00 | 3,15 | 7,88% | 16.260.467,00 |
| 25.06.2025 | 2,88 | 2,95 | 2,83 | 2,92 | 1,04% | 14.714.000,00 |
| 24.06.2025 | 2,91 | 2,92 | 2,84 | 2,89 | 0,35% | 6.044.565,00 |
| 23.06.2025 | 2,79 | 2,89 | 2,77 | 2,88 | 2,86% | 10.200.863,00 |
| 20.06.2025 | 2,96 | 2,96 | 2,80 | 2,80 | -6,67% | 18.728.903,00 |
| 18.06.2025 | 2,91 | 3,02 | 2,89 | 3,00 | 3,45% | 11.663.409,00 |
| 17.06.2025 | 2,92 | 2,94 | 2,85 | 2,90 | -0,34% | 10.537.413,00 |
| 16.06.2025 | 3,06 | 3,10 | 2,91 | 2,91 | -3,96% | 8.094.780,00 |
| 13.06.2025 | 2,90 | 3,04 | 2,84 | 3,03 | 3,77% | 12.406.573,00 |
| 12.06.2025 | 2,90 | 2,95 | 2,87 | 2,92 | 0,34% | 9.628.953,00 |
| 11.06.2025 | 2,97 | 2,98 | 2,85 | 2,91 | -2,35% | 16.695.457,00 |
| 10.06.2025 | 3,11 | 3,12 | 2,95 | 2,98 | -3,87% | 19.792.122,00 |
| 09.06.2025 | 3,05 | 3,14 | 3,00 | 3,10 | 1,31% | 22.825.565,00 |
| 06.06.2025 | 2,75 | 3,09 | 2,71 | 3,06 | 17,69% | 47.379.328,00 |
| 05.06.2025 | 2,53 | 2,64 | 2,53 | 2,60 | 5,26% | 15.063.491,00 |
| 04.06.2025 | 2,43 | 2,51 | 2,39 | 2,47 | 3,35% | 12.959.056,00 |
| 03.06.2025 | 2,38 | 2,42 | 2,35 | 2,39 | -0,83% | 10.879.828,00 |
| 02.06.2025 | 2,29 | 2,45 | 2,29 | 2,41 | 8,07% | 20.310.047,00 |
| 30.05.2025 | 2,24 | 2,25 | 2,19 | 2,23 | -1,76% | 9.949.545,00 |
| 29.05.2025 | 2,22 | 2,29 | 2,22 | 2,27 | 4,13% | 6.916.414,00 |
| 28.05.2025 | 2,21 | 2,23 | 2,16 | 2,18 | -1,36% | 4.207.472,00 |
| 27.05.2025 | 2,16 | 2,23 | 2,15 | 2,21 | 2,79% | 10.134.749,00 |
| 23.05.2025 | 2,08 | 2,15 | 2,06 | 2,15 | 3,86% | 9.866.098,00 |
| 22.05.2025 | 2,05 | 2,11 | 2,01 | 2,07 | 0,49% | 8.632.120,00 |
| 21.05.2025 | 2,06 | 2,10 | 2,04 | 2,06 | 0,00% | 9.662.099,00 |
| 20.05.2025 | 2,03 | 2,06 | 1,99 | 2,06 | 1,98% | 6.088.792,00 |
| 19.05.2025 | 2,00 | 2,04 | 1,96 | 2,02 | 0,50% | 4.045.973,00 |
| 16.05.2025 | 1,97 | 2,02 | 1,96 | 2,01 | 0,00% | 4.630.810,00 |
| 15.05.2025 | 2,06 | 2,06 | 1,96 | 2,01 | -1,47% | 7.391.539,00 |
| 14.05.2025 | 2,06 | 2,07 | 2,03 | 2,04 | -1,45% | 5.681.683,00 |
| 13.05.2025 | 2,12 | 2,13 | 2,05 | 2,07 | -1,43% | 12.106.184,00 |
| 12.05.2025 | 2,11 | 2,16 | 2,08 | 2,10 | 3,96% | 13.035.998,00 |
| 09.05.2025 | 2,00 | 2,04 | 1,97 | 2,02 | 2,02% | 9.016.928,00 |
| 08.05.2025 | 1,92 | 1,98 | 1,89 | 1,98 | 2,59% | 11.394.420,00 |
| 07.05.2025 | 2,01 | 2,02 | 1,91 | 1,93 | -4,46% | 12.873.983,00 |
| 06.05.2025 | 1,94 | 2,04 | 1,91 | 2,02 | 3,59% | 17.048.517,00 |
| 05.05.2025 | 2,00 | 2,00 | 1,93 | 1,95 | -0,51% | 6.121.584,00 |
| 02.05.2025 | 2,16 | 2,20 | 1,96 | 1,96 | -11,31% | 13.425.113,00 |
| 01.05.2025 | 2,28 | 2,31 | 2,21 | 2,21 | -3,07% | 8.783.863,00 |
| 30.04.2025 | 2,24 | 2,28 | 2,18 | 2,28 | -2,56% | 10.471.358,00 |
| 29.04.2025 | 2,35 | 2,39 | 2,30 | 2,34 | -1,27% | 14.185.433,00 |
| 28.04.2025 | 2,30 | 2,38 | 2,28 | 2,37 | 3,95% | 17.847.971,00 |
| 25.04.2025 | 2,25 | 2,30 | 2,23 | 2,28 | 0,44% | 13.184.319,00 |
| 24.04.2025 | 2,24 | 2,32 | 2,23 | 2,27 | 2,71% | 15.324.779,00 |
| 23.04.2025 | 2,15 | 2,25 | 2,15 | 2,21 | 4,25% | 19.343.174,00 |
| 22.04.2025 | 2,07 | 2,16 | 2,07 | 2,12 | 3,92% | 16.789.245,00 |
| 21.04.2025 | 2,14 | 2,17 | 2,00 | 2,04 | -3,77% | 14.362.283,00 |
| 17.04.2025 | 2,06 | 2,14 | 2,06 | 2,12 | 1,92% | 15.751.022,00 |
| 16.04.2025 | 2,04 | 2,10 | 2,01 | 2,08 | -0,48% | 14.113.389,00 |
| 15.04.2025 | 2,08 | 2,12 | 2,04 | 2,09 | 0,00% | 19.600.972,00 |
| 14.04.2025 | 2,03 | 2,14 | 2,00 | 2,09 | 5,56% | 23.781.263,00 |
| 11.04.2025 | 1,90 | 2,02 | 1,90 | 1,98 | 4,76% | 24.738.924,00 |
| 10.04.2025 | 1,93 | 1,98 | 1,83 | 1,89 | -3,57% | 24.595.173,00 |
| 09.04.2025 | 1,76 | 2,02 | 1,71 | 1,96 | 15,29% | 18.444.876,00 |
| 08.04.2025 | 1,89 | 1,89 | 1,67 | 1,70 | -3,41% | 23.980.200,00 |
| 07.04.2025 | 1,72 | 1,92 | 1,72 | 1,76 | -3,83% | 12.955.859,00 |
| 04.04.2025 | 1,98 | 1,99 | 1,74 | 1,83 | -11,17% | 22.665.702,00 |
| 03.04.2025 | 2,10 | 2,16 | 2,05 | 2,06 | -7,21% | 12.584.436,00 |
| 02.04.2025 | 2,24 | 2,29 | 2,20 | 2,22 | -3,06% | 12.885.491,00 |
| 01.04.2025 | 2,25 | 2,29 | 2,19 | 2,29 | 2,23% | 15.720.309,00 |