2,708€
2,95%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 2,70 | 2,70 | 2,66 | 2,69 | 2,38% | - |
| 22.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,96% | - |
| 21.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | - |
| 20.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -2,43% | - |
| 19.08.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -2,91% | - |
| 18.08.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,43% | - |
| 15.08.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -1,41% | - |
| 14.08.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 2,17% | - |
| 13.08.2025 | 2,67 | 2,77 | 2,67 | 2,77 | 5,32% | - |
| 12.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -1,31% | - |
| 11.08.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,52% | - |
| 08.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 2,94% | - |
| 07.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -2,11% | - |
| 06.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,95% | - |
| 05.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,57% | - |
| 04.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,95% | - |
| 01.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 31.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -6,29% | - |
| 30.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,72% | - |
| 29.07.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 0,69% | - |
| 28.07.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 0,52% | - |
| 25.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,35% | - |
| 24.07.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -0,69% | - |
| 23.07.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 6,61% | - |
| 22.07.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -0,73% | - |
| 21.07.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,55% | - |
| 18.07.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,11% | - |
| 17.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -9,09% | - |
| 16.07.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -0,67% | - |
| 15.07.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -1,16% | - |
| 14.07.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 0,83% | - |
| 11.07.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 5,63% | - |
| 10.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -3,57% | - |
| 09.07.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 6,70% | - |
| 08.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,36% | - |
| 07.07.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 3,00% | 98,00 |
| 04.07.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -6,15% | - |
| 03.07.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 3,08% | - |
| 02.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 7,18% | - |
| 01.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 30.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,96% | - |
| 27.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 5,69% | - |
| 26.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,61% | - |
| 25.06.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 0,41% | - |
| 24.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,25% | - |
| 23.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -4,18% | - |
| 20.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -2,33% | - |
| 19.06.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 3,63% | - |
| 18.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 4,20% | - |
| 17.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -7,57% | - |
| 16.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 4,04% | - |
| 13.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 12.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,32% | - |
| 11.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -4,12% | - |
| 10.06.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -4,64% | - |
| 09.06.2025 | 2,68 | 2,80 | 2,68 | 2,80 | 29,03% | 98,00 |
| 06.06.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 1,40% | - |
| 05.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 3,38% | - |
| 04.06.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 3,50% | - |
| 03.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 2,99% | - |
| 02.06.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,92% | - |
| 30.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 2,73% | - |
| 29.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,83% | - |
| 28.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,31% | - |
| 27.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 3,99% | 2.000,00 |
| 26.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,00% | - |
| 23.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,67% | - |
| 22.05.2025 | 1,80 | 1,80 | 1,79 | 1,79 | 0,11% | 1.150,00 |
| 21.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,67% | - |
| 20.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,44% | - |
| 19.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,44% | - |
| 16.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,33% | - |
| 15.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,44% | - |
| 14.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,95% | - |
| 13.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,11% | - |
| 12.05.2025 | 1,77 | 1,85 | 1,77 | 1,85 | 4,41% | 1.000,00 |
| 09.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,10% | - |
| 08.05.2025 | 1,73 | 1,81 | 1,73 | 1,81 | 2,73% | 1.200,00 |
| 07.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 06.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 05.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | - |
| 02.05.2025 | 1,93 | 1,93 | 1,80 | 1,80 | -10,89% | 250,00 |
| 30.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,49% | - |
| 29.04.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 3,15% | - |
| 28.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,10% | - |
| 25.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,18% | - |
| 24.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,44% | - |
| 23.04.2025 | 1,83 | 1,88 | 1,83 | 1,88 | 3,52% | - |
| 22.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | - |
| 17.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -4,99% | - |
| 16.04.2025 | 1,81 | 1,88 | 1,81 | 1,88 | 3,07% | 55,00 |
| 15.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,01% | - |
| 14.04.2025 | 1,73 | 1,79 | 1,73 | 1,79 | 8,48% | - |
| 11.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -5,71% | - |
| 10.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 13,93% | - |
| 09.04.2025 | 1,46 | 1,54 | 1,46 | 1,54 | -15,14% | - |
| 08.04.2025 | 1,59 | 1,81 | 1,59 | 1,81 | 11,32% | 660,00 |
| 07.04.2025 | 1,53 | 1,63 | 1,53 | 1,63 | -9,67% | - |
| 04.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -8,81% | - |
| 03.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -5,10% | 500,00 |