1,910€
0,47%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 1,90 | 1,96 | 1,88 | 1,91 | 0,63% | - |
| 05.02.2025 | 1,86 | 1,90 | 1,83 | 1,90 | 2,26% | 1.000,00 |
| 04.02.2025 | 1,77 | 1,88 | 1,77 | 1,86 | 4,97% | - |
| 03.02.2025 | 1,85 | 1,85 | 1,73 | 1,77 | -0,56% | - |
| 31.01.2025 | 1,85 | 1,90 | 1,78 | 1,78 | -4,20% | - |
| 30.01.2025 | 1,81 | 1,87 | 1,75 | 1,86 | 3,22% | - |
| 29.01.2025 | 1,80 | 1,83 | 1,78 | 1,80 | 0,33% | 2.000,00 |
| 28.01.2025 | 1,80 | 1,85 | 1,75 | 1,80 | 0,00% | - |
| 27.01.2025 | 1,89 | 1,90 | 1,78 | 1,80 | -5,28% | - |
| 24.01.2025 | 1,91 | 1,95 | 1,88 | 1,90 | -0,58% | - |
| 23.01.2025 | 1,88 | 1,91 | 1,85 | 1,91 | 1,49% | 1.200,00 |
| 22.01.2025 | 1,93 | 1,95 | 1,88 | 1,88 | -2,44% | - |
| 21.01.2025 | 1,99 | 1,99 | 1,90 | 1,93 | -2,92% | - |
| 20.01.2025 | 1,96 | 2,00 | 1,96 | 1,98 | 1,12% | - |
| 17.01.2025 | 1,95 | 2,00 | 1,93 | 1,96 | 0,72% | - |
| 16.01.2025 | 1,99 | 2,02 | 1,93 | 1,95 | -1,96% | - |
| 15.01.2025 | 1,95 | 2,00 | 1,93 | 1,99 | 2,06% | - |
| 14.01.2025 | 2,00 | 2,03 | 1,93 | 1,95 | -2,82% | - |
| 13.01.2025 | 2,06 | 2,10 | 1,98 | 2,00 | -2,55% | 15.000,00 |
| 10.01.2025 | 2,21 | 2,21 | 2,06 | 2,06 | -7,01% | 1.000,00 |
| 09.01.2025 | 2,06 | 2,28 | 2,04 | 2,21 | 7,28% | 500,00 |
| 08.01.2025 | 2,00 | 2,06 | 1,96 | 2,06 | 3,23% | - |
| 07.01.2025 | 1,97 | 2,00 | 1,96 | 2,00 | 1,29% | - |
| 06.01.2025 | 1,93 | 2,02 | 1,93 | 1,97 | 2,23% | - |
| 03.01.2025 | 1,95 | 1,96 | 1,88 | 1,93 | -0,82% | - |
| 02.01.2025 | 1,88 | 1,99 | 1,87 | 1,94 | 3,02% | - |
| 30.12.2024 | 1,91 | 1,91 | 1,89 | 1,89 | 0,53% | - |
| 27.12.2024 | 1,93 | 1,93 | 1,85 | 1,88 | -2,60% | - |
| 23.12.2024 | 1,90 | 1,94 | 1,88 | 1,93 | 1,64% | - |
| 20.12.2024 | 1,85 | 1,92 | 1,83 | 1,90 | 2,54% | - |
| 19.12.2024 | 1,87 | 1,89 | 1,83 | 1,85 | -1,02% | 200,00 |
| 18.12.2024 | 1,93 | 1,94 | 1,87 | 1,87 | -3,31% | - |
| 17.12.2024 | 1,99 | 1,99 | 1,85 | 1,93 | 0,10% | 750,00 |
| 16.12.2024 | 1,99 | 2,00 | 1,92 | 1,93 | -2,85% | - |
| 13.12.2024 | 1,99 | 2,02 | 1,93 | 1,99 | -0,23% | - |
| 12.12.2024 | 2,06 | 2,08 | 1,98 | 1,99 | -3,52% | - |
| 11.12.2024 | 2,01 | 2,09 | 1,98 | 2,06 | 2,61% | 2.500,00 |
| 10.12.2024 | 2,00 | 2,08 | 2,00 | 2,01 | 0,73% | 2.100,00 |
| 09.12.2024 | 1,86 | 2,07 | 1,86 | 2,00 | 7,28% | - |
| 06.12.2024 | 1,90 | 1,92 | 1,85 | 1,86 | -2,16% | - |
| 05.12.2024 | 1,90 | 1,92 | 1,88 | 1,90 | 0,16% | - |
| 04.12.2024 | 1,94 | 1,97 | 1,88 | 1,90 | -1,96% | - |
| 03.12.2024 | 1,89 | 1,98 | 1,89 | 1,94 | 2,43% | 1.975,00 |
| 02.12.2024 | 1,94 | 1,97 | 1,89 | 1,89 | -2,73% | - |
| 29.11.2024 | 1,93 | 1,97 | 1,91 | 1,94 | 0,83% | - |
| 28.11.2024 | 1,90 | 1,99 | 1,88 | 1,93 | 1,53% | 1.975,00 |
| 27.11.2024 | 1,89 | 1,94 | 1,89 | 1,90 | 0,42% | - |
| 26.11.2024 | 1,95 | 1,95 | 1,86 | 1,89 | -3,03% | - |
| 25.11.2024 | 1,99 | 2,00 | 1,94 | 1,95 | -2,11% | - |
| 22.11.2024 | 1,98 | 2,04 | 1,96 | 1,99 | 0,50% | - |
| 21.11.2024 | 1,97 | 2,00 | 1,94 | 1,98 | 0,66% | - |
| 20.11.2024 | 1,97 | 2,00 | 1,96 | 1,97 | 0,00% | - |
| 19.11.2024 | 1,94 | 1,98 | 1,91 | 1,97 | 1,39% | - |
| 18.11.2024 | 1,89 | 1,95 | 1,85 | 1,94 | 2,97% | 500,00 |
| 15.11.2024 | 1,91 | 1,95 | 1,85 | 1,89 | -1,15% | - |
| 14.11.2024 | 1,92 | 1,96 | 1,89 | 1,91 | -0,63% | 500,00 |
| 13.11.2024 | 2,04 | 2,06 | 1,92 | 1,92 | -5,82% | 90,00 |
| 12.11.2024 | 2,11 | 2,14 | 1,99 | 2,04 | -3,32% | - |
| 11.11.2024 | 2,22 | 2,27 | 2,10 | 2,11 | -5,17% | 2.649,00 |
| 08.11.2024 | 2,36 | 2,39 | 2,16 | 2,22 | -5,83% | 400,00 |
| 07.11.2024 | 2,05 | 2,38 | 2,02 | 2,36 | 15,40% | 2.000,00 |
| 06.11.2024 | 2,12 | 2,20 | 2,01 | 2,05 | -3,31% | - |
| 05.11.2024 | 2,05 | 2,12 | 2,05 | 2,12 | 3,42% | - |
| 04.11.2024 | 2,10 | 2,13 | 2,04 | 2,05 | -2,39% | - |
| 01.11.2024 | 2,14 | 2,14 | 2,00 | 2,10 | 1,87% | - |
| 31.10.2024 | 2,14 | 2,14 | 2,03 | 2,06 | -4,01% | - |
| 30.10.2024 | 2,20 | 2,21 | 2,11 | 2,14 | -2,39% | - |
| 29.10.2024 | 2,13 | 2,20 | 2,12 | 2,20 | 2,93% | - |
| 28.10.2024 | 2,15 | 2,19 | 2,11 | 2,13 | -0,70% | - |
| 25.10.2024 | 2,17 | 2,19 | 2,13 | 2,15 | -0,81% | - |
| 24.10.2024 | 2,12 | 2,20 | 2,11 | 2,17 | 2,24% | - |
| 23.10.2024 | 2,18 | 2,21 | 2,09 | 2,12 | -2,87% | - |
| 22.10.2024 | 2,21 | 2,25 | 2,14 | 2,18 | -1,47% | 140,00 |
| 21.10.2024 | 2,20 | 2,29 | 2,17 | 2,21 | 0,45% | 60,00 |
| 18.10.2024 | 2,18 | 2,29 | 2,18 | 2,20 | 0,92% | - |
| 17.10.2024 | 2,22 | 2,24 | 2,18 | 2,18 | -1,47% | - |
| 16.10.2024 | 2,19 | 2,28 | 2,19 | 2,22 | 1,37% | - |
| 15.10.2024 | 2,26 | 2,30 | 2,15 | 2,19 | -3,21% | - |
| 14.10.2024 | 2,32 | 2,32 | 2,24 | 2,26 | -2,59% | - |
| 11.10.2024 | 2,30 | 2,36 | 2,28 | 2,32 | 0,76% | - |
| 10.10.2024 | 2,26 | 2,35 | 2,24 | 2,30 | 1,77% | - |
| 09.10.2024 | 2,29 | 2,32 | 2,24 | 2,26 | -1,42% | 5.000,00 |
| 08.10.2024 | 2,41 | 2,43 | 2,26 | 2,29 | -4,97% | 846,00 |
| 07.10.2024 | 2,30 | 2,43 | 2,30 | 2,41 | 0,42% | - |
| 04.10.2024 | 2,30 | 2,41 | 2,27 | 2,40 | 4,46% | - |
| 03.10.2024 | 2,36 | 2,36 | 2,28 | 2,30 | -2,75% | - |
| 02.10.2024 | 2,34 | 2,41 | 2,31 | 2,37 | 1,28% | - |
| 01.10.2024 | 2,28 | 2,35 | 2,23 | 2,34 | 2,64% | - |
| 30.09.2024 | 2,33 | 2,35 | 2,25 | 2,28 | -2,26% | - |
| 27.09.2024 | 2,19 | 2,36 | 2,19 | 2,33 | -0,96% | - |
| 26.09.2024 | 2,19 | 2,36 | 2,12 | 2,35 | 7,43% | 500,00 |
| 25.09.2024 | 2,21 | 2,23 | 2,15 | 2,19 | -0,79% | - |
| 24.09.2024 | 2,05 | 2,23 | 2,05 | 2,21 | 7,69% | - |
| 23.09.2024 | 2,06 | 2,11 | 2,00 | 2,05 | -0,49% | - |
| 20.09.2024 | 2,00 | 2,06 | 1,94 | 2,06 | 2,88% | - |
| 19.09.2024 | 1,90 | 2,01 | 1,90 | 2,00 | 5,04% | - |
| 18.09.2024 | 1,92 | 1,99 | 1,89 | 1,90 | -0,99% | - |
| 17.09.2024 | 1,91 | 1,95 | 1,90 | 1,92 | 0,68% | - |
| 16.09.2024 | 1,89 | 1,94 | 1,86 | 1,91 | 1,06% | - |
| 13.09.2024 | 1,85 | 1,94 | 1,83 | 1,89 | 2,11% | - |