1,986€
0,20%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,00 | 2,03 | 1,94 | 2,01 | 0,20% | 4.040,00 |
| 24.04.2025 | 1,95 | 2,04 | 1,93 | 2,01 | 2,66% | - |
| 23.04.2025 | 1,92 | 1,98 | 1,85 | 1,96 | 5,11% | - |
| 22.04.2025 | 1,80 | 1,88 | 1,79 | 1,86 | 0,00% | 2.000,00 |
| 17.04.2025 | 1,83 | 1,88 | 1,81 | 1,86 | 2,09% | - |
| 16.04.2025 | 1,81 | 1,86 | 1,76 | 1,82 | -0,87% | - |
| 15.04.2025 | 1,83 | 1,89 | 1,81 | 1,84 | 0,11% | - |
| 14.04.2025 | 1,77 | 1,88 | 1,76 | 1,84 | 3,79% | - |
| 11.04.2025 | 1,69 | 1,78 | 1,64 | 1,77 | 5,68% | - |
| 10.04.2025 | 1,80 | 1,82 | 1,64 | 1,67 | -6,79% | 15.000,00 |
| 09.04.2025 | 1,52 | 1,84 | 1,52 | 1,80 | 15,42% | - |
| 08.04.2025 | 1,67 | 1,75 | 1,53 | 1,56 | -3,77% | 15.000,00 |
| 07.04.2025 | 1,68 | 1,75 | 1,43 | 1,62 | -2,94% | - |
| 04.04.2025 | 1,85 | 1,88 | 1,59 | 1,67 | -10,62% | 7.500,00 |
| 03.04.2025 | 2,01 | 2,01 | 1,86 | 1,86 | -9,21% | - |
| 02.04.2025 | 2,11 | 2,13 | 2,03 | 2,05 | -3,07% | - |
| 01.04.2025 | 2,08 | 2,14 | 2,03 | 2,12 | 1,92% | - |
| 31.03.2025 | 2,13 | 2,14 | 1,98 | 2,08 | -1,19% | - |
| 28.03.2025 | 2,25 | 2,33 | 2,09 | 2,10 | -6,86% | - |
| 27.03.2025 | 2,27 | 2,31 | 2,21 | 2,26 | 0,13% | - |
| 26.03.2025 | 2,34 | 2,36 | 2,24 | 2,26 | -2,38% | - |
| 25.03.2025 | 2,24 | 2,33 | 2,23 | 2,31 | 4,62% | - |
| 24.03.2025 | 2,18 | 2,27 | 2,18 | 2,21 | -0,99% | - |
| 21.03.2025 | 2,21 | 2,30 | 2,19 | 2,23 | -1,76% | - |
| 20.03.2025 | 2,25 | 2,30 | 2,19 | 2,27 | 2,48% | - |
| 19.03.2025 | 2,19 | 2,25 | 2,18 | 2,22 | 1,23% | - |
| 18.03.2025 | 2,19 | 2,25 | 2,18 | 2,19 | 0,14% | - |
| 17.03.2025 | 2,15 | 2,23 | 2,12 | 2,19 | 2,68% | 3.500,00 |
| 14.03.2025 | 2,10 | 2,19 | 2,07 | 2,13 | 2,65% | - |
| 13.03.2025 | 1,98 | 2,10 | 1,98 | 2,07 | 3,34% | - |
| 12.03.2025 | 1,90 | 2,03 | 1,88 | 2,01 | 6,31% | - |
| 11.03.2025 | 1,82 | 1,91 | 1,81 | 1,89 | 4,02% | - |
| 10.03.2025 | 1,91 | 1,92 | 1,78 | 1,81 | -5,13% | - |
| 07.03.2025 | 1,95 | 1,98 | 1,86 | 1,91 | -2,45% | - |
| 06.03.2025 | 2,03 | 2,05 | 1,94 | 1,96 | -3,11% | - |
| 05.03.2025 | 1,95 | 2,08 | 1,94 | 2,02 | 5,47% | 37.000,00 |
| 04.03.2025 | 1,98 | 1,99 | 1,90 | 1,92 | -2,19% | - |
| 03.03.2025 | 2,03 | 2,09 | 1,96 | 1,96 | -2,49% | - |
| 28.02.2025 | 2,02 | 2,02 | 1,96 | 2,01 | -0,54% | - |
| 27.02.2025 | 2,14 | 2,21 | 2,00 | 2,02 | -5,51% | 2.100,00 |
| 26.02.2025 | 2,01 | 2,20 | 2,00 | 2,14 | 8,41% | - |
| 25.02.2025 | 2,02 | 2,03 | 1,96 | 1,97 | -2,33% | - |
| 24.02.2025 | 1,97 | 2,04 | 1,95 | 2,02 | 3,38% | - |
| 21.02.2025 | 2,14 | 2,15 | 1,93 | 1,96 | -8,56% | - |
| 20.02.2025 | 1,96 | 2,16 | 1,95 | 2,14 | 8,42% | - |
| 19.02.2025 | 2,04 | 2,08 | 1,95 | 1,97 | -2,95% | - |
| 18.02.2025 | 2,17 | 2,17 | 2,01 | 2,03 | -6,27% | - |
| 17.02.2025 | 2,08 | 2,17 | 2,08 | 2,17 | 4,58% | - |
| 14.02.2025 | 2,14 | 2,16 | 2,04 | 2,07 | -2,12% | - |
| 13.02.2025 | 2,08 | 2,12 | 2,04 | 2,12 | 2,17% | - |
| 12.02.2025 | 2,04 | 2,10 | 2,01 | 2,07 | 1,47% | - |
| 11.02.2025 | 2,10 | 2,11 | 2,02 | 2,04 | -3,18% | - |
| 10.02.2025 | 2,03 | 2,13 | 2,03 | 2,11 | 4,56% | - |
| 07.02.2025 | 1,92 | 2,08 | 1,92 | 2,02 | 5,05% | 1.000,00 |
| 06.02.2025 | 1,91 | 1,95 | 1,89 | 1,92 | 1,21% | - |
| 05.02.2025 | 1,83 | 1,90 | 1,83 | 1,90 | 2,37% | - |
| 04.02.2025 | 1,78 | 1,88 | 1,77 | 1,85 | 4,63% | - |
| 03.02.2025 | 1,73 | 1,84 | 1,64 | 1,77 | -0,89% | 3.000,00 |
| 31.01.2025 | 1,86 | 1,90 | 1,78 | 1,79 | -3,35% | - |
| 30.01.2025 | 1,80 | 1,87 | 1,73 | 1,85 | 3,24% | - |
| 29.01.2025 | 1,80 | 1,83 | 1,78 | 1,79 | -0,28% | - |
| 28.01.2025 | 1,80 | 1,89 | 1,75 | 1,80 | 0,00% | - |
| 27.01.2025 | 1,85 | 1,88 | 1,77 | 1,80 | -4,97% | - |
| 24.01.2025 | 1,91 | 1,95 | 1,88 | 1,89 | -0,73% | - |
| 23.01.2025 | 1,87 | 1,91 | 1,85 | 1,91 | 1,49% | - |
| 22.01.2025 | 1,92 | 1,94 | 1,88 | 1,88 | -1,98% | 5.500,00 |
| 21.01.2025 | 1,97 | 1,98 | 1,90 | 1,92 | -3,72% | - |
| 20.01.2025 | 1,96 | 2,00 | 1,95 | 1,99 | 1,95% | - |
| 17.01.2025 | 1,92 | 2,03 | 1,92 | 1,95 | 0,21% | - |
| 16.01.2025 | 1,99 | 2,04 | 1,93 | 1,95 | -1,96% | - |
| 15.01.2025 | 1,95 | 2,00 | 1,93 | 1,99 | 2,06% | - |
| 14.01.2025 | 2,01 | 2,04 | 1,93 | 1,95 | -2,85% | - |
| 13.01.2025 | 2,05 | 2,10 | 1,98 | 2,00 | -2,53% | 40.000,00 |
| 10.01.2025 | 2,20 | 2,21 | 2,06 | 2,06 | -7,35% | 54.000,00 |
| 09.01.2025 | 2,03 | 2,28 | 2,03 | 2,22 | 7,67% | - |
| 08.01.2025 | 2,00 | 2,06 | 1,96 | 2,06 | 3,21% | - |
| 07.01.2025 | 1,98 | 2,00 | 1,96 | 2,00 | 1,89% | - |
| 06.01.2025 | 1,94 | 2,02 | 1,92 | 1,96 | 1,66% | - |
| 03.01.2025 | 1,94 | 1,96 | 1,88 | 1,93 | -0,67% | - |
| 02.01.2025 | 1,94 | 1,99 | 1,87 | 1,94 | 3,63% | - |
| 30.12.2024 | 1,88 | 1,92 | 1,87 | 1,87 | -1,47% | - |
| 27.12.2024 | 1,90 | 1,93 | 1,85 | 1,90 | -1,20% | 5.670,00 |
| 23.12.2024 | 1,89 | 1,93 | 1,89 | 1,92 | 1,05% | - |
| 20.12.2024 | 1,85 | 1,92 | 1,82 | 1,90 | 3,31% | - |
| 19.12.2024 | 1,86 | 1,91 | 1,83 | 1,84 | -1,07% | - |
| 18.12.2024 | 1,92 | 1,95 | 1,86 | 1,86 | -3,37% | - |
| 17.12.2024 | 1,92 | 1,95 | 1,85 | 1,93 | 0,21% | - |
| 16.12.2024 | 1,99 | 2,02 | 1,92 | 1,92 | -3,51% | - |
| 13.12.2024 | 1,97 | 2,00 | 1,93 | 1,99 | 0,20% | - |
| 12.12.2024 | 2,07 | 2,08 | 1,98 | 1,99 | -3,45% | - |
| 11.12.2024 | 2,01 | 2,09 | 1,98 | 2,06 | 2,79% | - |
| 10.12.2024 | 2,00 | 2,07 | 1,99 | 2,00 | 0,86% | - |
| 09.12.2024 | 1,83 | 2,07 | 1,83 | 1,99 | 7,06% | 4.000,00 |
| 06.12.2024 | 1,90 | 1,93 | 1,85 | 1,86 | -2,16% | - |
| 05.12.2024 | 1,87 | 1,94 | 1,87 | 1,90 | 0,26% | - |
| 04.12.2024 | 1,95 | 1,97 | 1,88 | 1,89 | -2,57% | - |
| 03.12.2024 | 1,90 | 1,98 | 1,90 | 1,94 | 2,91% | - |
| 02.12.2024 | 1,89 | 1,98 | 1,89 | 1,89 | -2,88% | - |
| 29.11.2024 | 1,92 | 1,97 | 1,90 | 1,94 | 0,88% | 1.500,00 |
| 28.11.2024 | 1,90 | 1,97 | 1,88 | 1,93 | 1,69% | - |