1,987€
3,03%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,01 | 2,02 | 1,97 | 2,01 | 4,25% | - |
| 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 |
| 02.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,46% | - |
| 01.04.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,00% | - |
| 31.03.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,68% | - |
| 28.03.2025 | 2,24 | 2,24 | 2,09 | 2,09 | -6,08% | 11.900,00 |
| 27.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -3,27% | - |
| 26.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 4,56% | - |
| 25.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,46% | - |
| 24.03.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -3,10% | - |
| 21.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 20.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,76% | - |
| 19.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,23% | - |
| 18.03.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 1,40% | - |
| 17.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 3,38% | - |
| 14.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 4,44% | - |
| 13.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 4,10% | - |
| 12.03.2025 | 1,88 | 1,90 | 1,88 | 1,90 | 5,78% | - |
| 11.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -4,76% | - |
| 10.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -3,08% | - |
| 07.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 06.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -4,65% | - |
| 05.03.2025 | 1,89 | 2,10 | 1,89 | 2,05 | 5,41% | 9.340,00 |
| 04.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,41% | - |
| 03.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,95% | - |
| 28.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -3,47% | - |
| 27.02.2025 | 2,10 | 2,10 | 2,02 | 2,02 | 2,43% | - |
| 26.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,70% | - |
| 25.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 4,53% | - |
| 24.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -10,38% | - |
| 21.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 9,28% | - |
| 20.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,24% | - |
| 19.02.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -3,61% | - |
| 18.02.2025 | 2,14 | 2,14 | 2,08 | 2,08 | -4,15% | 4.000,00 |
| 17.02.2025 | 2,08 | 2,17 | 1,98 | 2,17 | 3,83% | 16.346,00 |
| 14.02.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 2,45% | - |
| 13.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 1,49% | - |
| 12.02.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -3,13% | - |
| 11.02.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,22% | - |
| 10.02.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,68% | - |
| 07.02.2025 | 1,89 | 2,09 | 1,89 | 2,09 | 11,50% | 2.500,00 |
| 06.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,21% | - |
| 05.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 3,09% | - |
| 04.02.2025 | 1,75 | 1,81 | 1,75 | 1,81 | -1,42% | 8.364,00 |
| 03.02.2025 | 1,77 | 1,84 | 1,77 | 1,84 | 0,22% | 600,00 |
| 31.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,81% | - |
| 30.01.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 1,25% | 600,00 |
| 29.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,34% | - |
| 28.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,80% | - |
| 27.01.2025 | 1,86 | 1,86 | 1,75 | 1,75 | -6,01% | 200,00 |
| 24.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,22% | - |
| 23.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,32% | - |
| 22.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -4,50% | - |
| 21.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,24% | - |
| 20.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,21% | - |
| 17.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,63% | - |
| 16.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 2,09% | - |
| 15.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,14% | - |
| 14.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,97% | - |
| 13.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -7,55% | 600,00 |
| 10.01.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 3,80% | - |
| 09.01.2025 | 2,04 | 2,11 | 2,04 | 2,11 | 6,96% | 500,00 |
| 08.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,65% | - |
| 07.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,57% | - |
| 06.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,63% | - |
| 03.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,68% | - |
| 02.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,43% | - |
| 30.12.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,32% | - |
| 27.12.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,16% | - |
| 23.12.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 4,42% | - |
| 20.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -4,13% | - |
| 19.12.2024 | 1,74 | 1,89 | 1,74 | 1,89 | 0,11% | 1.500,00 |
| 18.12.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -4,55% | - |
| 17.12.2024 | 1,95 | 1,98 | 1,93 | 1,98 | -1,84% | 626,00 |
| 16.12.2024 | 1,94 | 2,02 | 1,94 | 2,02 | 2,70% | 203,00 |
| 13.12.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -3,59% | - |
| 12.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 3,40% | - |
| 11.12.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 10.12.2024 | 2,00 | 2,00 | 1,96 | 1,96 | 7,46% | - |
| 09.12.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -2,77% | - |
| 06.12.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,40% | - |
| 05.12.2024 | 1,87 | 1,92 | 1,87 | 1,92 | 0,21% | 150,00 |
| 04.12.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,42% | - |
| 03.12.2024 | 1,86 | 1,92 | 1,86 | 1,92 | -0,21% | 700,00 |
| 02.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,26% | - |
| 29.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |
| 28.11.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,18% | - |