3,520€
-12,76%
Echtzeit-Aktienkurs Taseko Mines Limited
Bid:
Ask:
Aktienkurse zur Taseko Mines Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,86 | 3,96 | 3,62 | 3,69 | -8,55% | 41,00 |
| 14.10.2025 | 4,04 | 4,08 | 4,01 | 4,04 | 1,00% | - |
| 13.10.2025 | 3,79 | 4,07 | 3,74 | 4,00 | 5,69% | 45,00 |
| 10.10.2025 | 3,92 | 3,94 | 3,75 | 3,78 | -1,50% | 100,00 |
| 09.10.2025 | 3,78 | 4,16 | 3,78 | 3,84 | 4,85% | 1,00 |
| 08.10.2025 | 3,56 | 3,69 | 3,55 | 3,66 | 4,20% | - |
| 07.10.2025 | 3,51 | 3,51 | 3,50 | 3,51 | -0,14% | - |
| 06.10.2025 | 3,53 | 3,53 | 3,52 | 3,52 | -0,57% | - |
| 03.10.2025 | 3,55 | 3,65 | 3,51 | 3,54 | -0,84% | - |
| 02.10.2025 | 3,60 | 3,63 | 3,50 | 3,57 | -1,25% | - |
| 01.10.2025 | 3,62 | 3,63 | 3,54 | 3,61 | 1,62% | 500,00 |
| 30.09.2025 | 3,60 | 3,68 | 3,55 | 3,56 | -0,77% | - |
| 29.09.2025 | 3,48 | 3,59 | 3,46 | 3,58 | 2,58% | - |
| 26.09.2025 | 3,47 | 3,55 | 3,44 | 3,49 | 0,22% | - |
| 25.09.2025 | 3,44 | 3,64 | 3,44 | 3,49 | 0,65% | - |
| 24.09.2025 | 3,15 | 3,58 | 3,15 | 3,46 | 8,54% | - |
| 22.09.2025 | 3,17 | 3,23 | 3,15 | 3,19 | 2,00% | - |
| 19.09.2025 | 3,12 | 3,13 | 3,12 | 3,13 | 0,64% | - |
| 18.09.2025 | 3,10 | 3,11 | 3,10 | 3,11 | 1,55% | - |
| 17.09.2025 | 3,06 | 3,11 | 2,98 | 3,06 | -1,61% | - |
| 16.09.2025 | 3,11 | 3,11 | 3,07 | 3,11 | 1,06% | - |
| 15.09.2025 | 3,01 | 3,14 | 2,96 | 3,08 | 3,62% | - |
| 12.09.2025 | 2,98 | 3,03 | 2,96 | 2,97 | 2,77% | - |
| 11.09.2025 | 2,91 | 2,93 | 2,89 | 2,89 | -1,95% | - |
| 09.09.2025 | 2,93 | 2,95 | 2,93 | 2,95 | 3,69% | - |
| 08.09.2025 | 2,86 | 2,86 | 2,84 | 2,84 | -0,09% | - |
| 05.09.2025 | 2,86 | 2,94 | 2,84 | 2,85 | -0,87% | - |
| 04.09.2025 | 2,93 | 2,96 | 2,82 | 2,87 | -2,05% | - |
| 03.09.2025 | 2,83 | 2,96 | 2,81 | 2,93 | 3,17% | - |
| 02.09.2025 | 2,78 | 2,89 | 2,69 | 2,84 | 2,34% | 1.000,00 |
| 01.09.2025 | 2,77 | 2,80 | 2,77 | 2,78 | 0,00% | - |
| 29.08.2025 | 2,73 | 2,79 | 2,73 | 2,78 | 1,83% | - |
| 28.08.2025 | 2,73 | 2,75 | 2,71 | 2,73 | 0,18% | - |
| 27.08.2025 | 2,74 | 2,78 | 2,69 | 2,72 | -0,73% | - |
| 26.08.2025 | 2,78 | 2,80 | 2,72 | 2,74 | -1,08% | - |
| 25.08.2025 | 2,68 | 2,78 | 2,68 | 2,77 | 3,55% | - |
| 22.08.2025 | 2,68 | 2,73 | 2,63 | 2,68 | 0,38% | - |
| 21.08.2025 | 2,65 | 2,70 | 2,61 | 2,67 | 0,38% | - |
| 20.08.2025 | 2,65 | 2,68 | 2,59 | 2,66 | 0,28% | - |
| 19.08.2025 | 2,71 | 2,75 | 2,64 | 2,65 | -2,40% | - |
| 18.08.2025 | 2,78 | 2,84 | 2,70 | 2,71 | -3,13% | 180,00 |
| 15.08.2025 | 2,83 | 2,88 | 2,77 | 2,80 | -1,58% | - |
| 14.08.2025 | 2,90 | 2,93 | 2,79 | 2,85 | -1,73% | - |
| 13.08.2025 | 2,71 | 2,99 | 2,71 | 2,90 | 7,12% | - |
| 12.08.2025 | 2,69 | 2,75 | 2,65 | 2,70 | 1,03% | - |
| 11.08.2025 | 2,73 | 2,81 | 2,67 | 2,68 | -1,65% | 30,00 |
| 08.08.2025 | 2,67 | 2,77 | 2,65 | 2,72 | 2,26% | - |
| 07.08.2025 | 2,60 | 2,92 | 2,57 | 2,66 | 2,41% | - |
| 06.08.2025 | 2,65 | 2,67 | 2,59 | 2,60 | -2,26% | 24,00 |
| 05.08.2025 | 2,65 | 2,72 | 2,61 | 2,66 | -1,21% | - |
| 04.08.2025 | 2,65 | 2,76 | 2,65 | 2,69 | 1,22% | - |
| 01.08.2025 | 2,70 | 2,70 | 2,62 | 2,66 | -1,30% | - |
| 31.07.2025 | 2,70 | 2,78 | 2,65 | 2,69 | -0,55% | 1.100,00 |
| 30.07.2025 | 2,90 | 2,93 | 2,59 | 2,71 | -6,56% | - |
| 29.07.2025 | 2,95 | 3,01 | 2,87 | 2,90 | -1,61% | 2.000,00 |
| 28.07.2025 | 2,93 | 2,95 | 2,85 | 2,95 | 0,77% | 1.600,00 |
| 25.07.2025 | 2,94 | 2,95 | 2,89 | 2,92 | -0,51% | - |
| 24.07.2025 | 2,93 | 3,00 | 2,88 | 2,94 | 0,26% | - |
| 23.07.2025 | 2,93 | 3,09 | 2,89 | 2,93 | 0,00% | - |
| 22.07.2025 | 2,77 | 2,94 | 2,76 | 2,93 | 5,49% | 170,00 |
| 21.07.2025 | 2,77 | 2,84 | 2,73 | 2,78 | 0,27% | - |
| 18.07.2025 | 2,78 | 2,83 | 2,73 | 2,77 | -0,45% | 1.000,00 |
| 17.07.2025 | 2,83 | 2,84 | 2,74 | 2,78 | -1,50% | - |
| 16.07.2025 | 3,02 | 3,05 | 2,82 | 2,83 | -6,53% | 4,00 |
| 15.07.2025 | 3,04 | 3,08 | 2,98 | 3,02 | -0,49% | 1.200,00 |
| 14.07.2025 | 3,08 | 3,10 | 3,03 | 3,04 | -1,14% | 750,00 |
| 11.07.2025 | 3,12 | 3,15 | 3,03 | 3,07 | -1,44% | 856,00 |
| 10.07.2025 | 2,89 | 3,12 | 2,89 | 3,12 | 8,25% | 3.004,00 |
| 09.07.2025 | 2,93 | 3,05 | 2,76 | 2,88 | -1,45% | - |
| 08.07.2025 | 2,80 | 3,13 | 2,71 | 2,92 | 4,38% | 44,00 |
| 07.07.2025 | 2,74 | 2,87 | 2,69 | 2,80 | 2,10% | - |
| 04.07.2025 | 2,81 | 2,81 | 2,71 | 2,74 | -2,23% | - |
| 03.07.2025 | 2,85 | 2,86 | 2,77 | 2,81 | -1,32% | - |
| 02.07.2025 | 2,79 | 2,88 | 2,74 | 2,84 | 1,61% | 660,00 |
| 01.07.2025 | 2,67 | 2,82 | 2,66 | 2,80 | 4,48% | - |
| 30.06.2025 | 2,71 | 2,71 | 2,58 | 2,68 | 2,49% | - |
| 27.06.2025 | 2,71 | 2,72 | 2,60 | 2,61 | -3,42% | - |
| 26.06.2025 | 2,52 | 2,71 | 2,50 | 2,71 | 7,34% | - |
| 25.06.2025 | 2,49 | 2,53 | 2,45 | 2,52 | 1,20% | - |
| 24.06.2025 | 2,48 | 2,55 | 2,46 | 2,49 | 0,40% | - |
| 23.06.2025 | 2,44 | 2,48 | 2,42 | 2,48 | 1,74% | - |
| 20.06.2025 | 2,53 | 2,58 | 2,44 | 2,44 | -3,47% | 200,00 |
| 19.06.2025 | 2,61 | 2,66 | 2,53 | 2,53 | -3,35% | - |
| 18.06.2025 | 2,54 | 2,63 | 2,45 | 2,61 | 2,96% | - |
| 17.06.2025 | 2,52 | 2,54 | 0,00 | 2,54 | 0,59% | 152,00 |
| 16.06.2025 | 2,61 | 2,67 | 2,52 | 2,52 | -3,63% | 152,00 |
| 13.06.2025 | 2,52 | 2,62 | 2,48 | 2,62 | 4,39% | - |
| 12.06.2025 | 2,53 | 2,55 | 2,48 | 2,51 | -0,50% | - |
| 11.06.2025 | 2,61 | 2,63 | 2,48 | 2,52 | -3,45% | - |
| 10.06.2025 | 2,74 | 2,74 | 2,59 | 2,61 | -4,83% | - |
| 09.06.2025 | 2,68 | 2,76 | 2,54 | 2,74 | 2,33% | - |
| 06.06.2025 | 2,27 | 2,71 | 2,27 | 2,68 | 18,19% | - |
| 05.06.2025 | 2,18 | 2,30 | 2,15 | 2,27 | 3,89% | - |
| 04.06.2025 | 2,10 | 2,19 | 2,08 | 2,18 | 4,05% | - |
| 03.06.2025 | 2,09 | 2,13 | 2,04 | 2,10 | 0,24% | - |
| 02.06.2025 | 1,98 | 2,14 | 1,93 | 2,09 | 5,68% | 2.500,00 |
| 30.05.2025 | 1,99 | 2,01 | 1,94 | 1,98 | -1,12% | - |
| 29.05.2025 | 1,94 | 2,00 | 1,94 | 2,00 | 2,96% | - |
| 28.05.2025 | 1,96 | 1,97 | 1,92 | 1,95 | -0,61% | - |
| 27.05.2025 | 1,95 | 1,96 | 1,90 | 1,96 | 0,10% | - |