2,708€
1,61%
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 | 2,71 | 2,69 | 2,71 | 0,56% | 290,00 |
| 22.08.2025 | 2,66 | 2,73 | 2,62 | 2,69 | 0,94% | 2.300,00 |
| 21.08.2025 | 2,64 | 2,70 | 2,62 | 2,67 | 0,49% | - |
| 20.08.2025 | 2,64 | 2,68 | 2,59 | 2,66 | 0,57% | - |
| 19.08.2025 | 2,70 | 2,75 | 2,64 | 2,64 | -2,40% | - |
| 18.08.2025 | 2,80 | 2,82 | 2,70 | 2,71 | -3,39% | - |
| 15.08.2025 | 2,85 | 2,87 | 2,77 | 2,80 | -1,58% | - |
| 14.08.2025 | 2,88 | 2,89 | 2,79 | 2,85 | -1,73% | - |
| 13.08.2025 | 2,73 | 2,98 | 2,73 | 2,90 | 6,71% | - |
| 12.08.2025 | 2,69 | 2,74 | 2,65 | 2,71 | 1,69% | - |
| 11.08.2025 | 2,71 | 2,81 | 2,67 | 2,67 | -1,84% | - |
| 08.08.2025 | 2,67 | 2,78 | 2,64 | 2,72 | 2,30% | - |
| 07.08.2025 | 2,61 | 2,92 | 2,59 | 2,66 | 2,67% | - |
| 06.08.2025 | 2,65 | 2,67 | 2,59 | 2,59 | -1,97% | - |
| 05.08.2025 | 2,67 | 2,78 | 2,61 | 2,64 | -1,68% | 4.000,00 |
| 04.08.2025 | 2,68 | 2,76 | 2,67 | 2,69 | 1,05% | 6.000,00 |
| 01.08.2025 | 2,68 | 2,68 | 2,59 | 2,66 | -1,41% | - |
| 31.07.2025 | 2,75 | 2,78 | 2,61 | 2,70 | -0,19% | - |
| 30.07.2025 | 2,91 | 2,93 | 2,59 | 2,70 | -7,06% | 200,00 |
| 29.07.2025 | 2,97 | 2,99 | 2,88 | 2,91 | -1,69% | 1.500,00 |
| 28.07.2025 | 2,94 | 2,96 | 2,85 | 2,96 | 1,03% | - |
| 25.07.2025 | 2,93 | 2,95 | 2,89 | 2,93 | -0,17% | - |
| 24.07.2025 | 2,92 | 2,98 | 2,88 | 2,93 | 0,17% | - |
| 23.07.2025 | 2,94 | 3,09 | 2,91 | 2,93 | -0,27% | - |
| 22.07.2025 | 2,77 | 2,94 | 2,76 | 2,93 | 5,69% | - |
| 21.07.2025 | 2,78 | 2,84 | 2,71 | 2,78 | 0,36% | - |
| 18.07.2025 | 2,78 | 2,82 | 2,72 | 2,77 | -0,54% | 2.000,00 |
| 17.07.2025 | 2,83 | 2,84 | 2,74 | 2,78 | -1,59% | - |
| 16.07.2025 | 3,03 | 3,05 | 2,81 | 2,83 | -6,70% | - |
| 15.07.2025 | 3,06 | 3,08 | 2,98 | 3,03 | -0,66% | - |
| 14.07.2025 | 3,08 | 3,10 | 3,03 | 3,05 | -0,94% | 100,00 |
| 11.07.2025 | 3,12 | 3,18 | 3,02 | 3,08 | -1,54% | 1.600,00 |
| 10.07.2025 | 2,89 | 3,13 | 2,88 | 3,13 | 8,13% | 1.100,00 |
| 09.07.2025 | 2,94 | 3,11 | 2,76 | 2,89 | -1,47% | 2.000,00 |
| 08.07.2025 | 2,80 | 3,13 | 2,71 | 2,93 | 4,56% | - |
| 07.07.2025 | 2,71 | 2,86 | 2,69 | 2,81 | 2,07% | - |
| 04.07.2025 | 2,77 | 2,77 | 2,71 | 2,75 | -1,22% | - |
| 03.07.2025 | 2,84 | 2,89 | 2,77 | 2,78 | -2,39% | - |
| 02.07.2025 | 2,79 | 2,88 | 2,74 | 2,85 | 2,33% | - |
| 01.07.2025 | 2,68 | 2,83 | 2,66 | 2,79 | 3,72% | 1.300,00 |
| 30.06.2025 | 2,67 | 2,70 | 2,58 | 2,69 | 2,87% | - |
| 27.06.2025 | 2,67 | 2,72 | 2,60 | 2,61 | -3,40% | - |
| 26.06.2025 | 2,51 | 2,70 | 2,49 | 2,70 | 7,74% | - |
| 25.06.2025 | 2,49 | 2,53 | 2,44 | 2,51 | 0,64% | - |
| 24.06.2025 | 2,49 | 2,56 | 2,46 | 2,49 | 0,36% | - |
| 23.06.2025 | 2,44 | 2,49 | 2,42 | 2,48 | 1,97% | 3.600,00 |
| 20.06.2025 | 2,53 | 2,61 | 2,43 | 2,44 | -4,13% | - |
| 19.06.2025 | 2,61 | 2,61 | 2,53 | 2,54 | -2,68% | - |
| 18.06.2025 | 2,50 | 2,63 | 2,49 | 2,61 | 3,24% | - |
| 17.06.2025 | 2,52 | 2,55 | 2,48 | 2,53 | 0,20% | - |
| 16.06.2025 | 2,63 | 2,67 | 2,52 | 2,52 | -4,00% | - |
| 13.06.2025 | 2,48 | 2,63 | 2,46 | 2,63 | 3,96% | 1.200,00 |
| 12.06.2025 | 2,52 | 2,57 | 2,47 | 2,53 | -0,08% | - |
| 11.06.2025 | 2,59 | 2,62 | 2,48 | 2,53 | -2,80% | 40.000,00 |
| 10.06.2025 | 2,70 | 2,74 | 2,59 | 2,60 | -3,95% | 2.750,00 |
| 09.06.2025 | 2,68 | 2,75 | 2,62 | 2,71 | 1,12% | - |
| 06.06.2025 | 2,31 | 2,71 | 2,30 | 2,68 | 18,06% | - |
| 05.06.2025 | 2,17 | 2,31 | 2,17 | 2,27 | 4,22% | - |
| 04.06.2025 | 2,10 | 2,20 | 2,07 | 2,18 | 3,81% | - |
| 03.06.2025 | 2,06 | 2,13 | 2,05 | 2,10 | 0,24% | - |
| 02.06.2025 | 1,97 | 2,14 | 1,94 | 2,09 | 5,87% | - |
| 30.05.2025 | 1,99 | 2,02 | 1,94 | 1,98 | -0,85% | - |
| 29.05.2025 | 1,99 | 2,01 | 1,94 | 1,99 | 3,05% | - |
| 28.05.2025 | 1,96 | 1,96 | 1,92 | 1,94 | -1,02% | - |
| 27.05.2025 | 1,93 | 1,96 | 1,90 | 1,96 | -0,05% | - |
| 26.05.2025 | 1,90 | 1,96 | 1,89 | 1,96 | 3,60% | - |
| 23.05.2025 | 1,84 | 1,89 | 1,81 | 1,89 | 2,66% | - |
| 22.05.2025 | 1,83 | 1,87 | 1,75 | 1,84 | 1,27% | - |
| 21.05.2025 | 1,81 | 1,85 | 1,80 | 1,82 | -0,33% | - |
| 20.05.2025 | 1,77 | 1,83 | 1,76 | 1,82 | 1,11% | - |
| 19.05.2025 | 1,79 | 1,82 | 1,72 | 1,80 | 0,22% | - |
| 16.05.2025 | 1,80 | 1,81 | 1,75 | 1,80 | -0,66% | - |
| 15.05.2025 | 1,80 | 1,84 | 1,76 | 1,81 | -1,63% | 1.800,00 |
| 14.05.2025 | 1,85 | 1,86 | 1,82 | 1,84 | -0,76% | 6.300,00 |
| 13.05.2025 | 1,91 | 1,93 | 1,84 | 1,85 | -2,32% | - |
| 12.05.2025 | 1,85 | 1,94 | 1,82 | 1,90 | 5,50% | - |
| 09.05.2025 | 1,77 | 1,81 | 1,75 | 1,80 | 2,27% | - |
| 08.05.2025 | 1,72 | 1,76 | 1,68 | 1,76 | 2,75% | - |
| 07.05.2025 | 1,80 | 1,81 | 1,69 | 1,71 | -4,30% | - |
| 06.05.2025 | 1,76 | 1,79 | 1,69 | 1,79 | 4,07% | - |
| 05.05.2025 | 1,74 | 1,78 | 1,70 | 1,72 | -1,60% | - |
| 02.05.2025 | 1,96 | 1,98 | 1,74 | 1,75 | -12,95% | - |
| 30.04.2025 | 2,07 | 2,07 | 1,92 | 2,01 | -2,24% | - |
| 29.04.2025 | 2,06 | 2,10 | 2,02 | 2,05 | -0,96% | - |
| 28.04.2025 | 2,00 | 2,08 | 1,96 | 2,07 | 3,08% | - |
| 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% | - |