3,708€
-0,32%
Echtzeit-Aktienkurs Taseko Mines Ltd.
Bid:
Ask:
Aktienkurse zur Taseko Mines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,84 | 4,00 | 3,62 | 3,69 | -0,94% | 1.350,00 |
| 14.10.2025 | 4,04 | 4,04 | 3,72 | 3,72 | -4,86% | 14.000,00 |
| 13.10.2025 | 3,79 | 4,07 | 3,79 | 3,91 | 3,44% | - |
| 10.10.2025 | 3,85 | 3,94 | 3,75 | 3,78 | -6,09% | 400,00 |
| 09.10.2025 | 3,79 | 4,16 | 3,79 | 4,03 | 8,11% | - |
| 08.10.2025 | 3,57 | 3,75 | 3,53 | 3,72 | 4,20% | - |
| 07.10.2025 | 3,51 | 3,64 | 3,49 | 3,57 | -1,84% | - |
| 06.10.2025 | 3,54 | 3,70 | 3,54 | 3,64 | 2,30% | - |
| 03.10.2025 | 3,60 | 3,65 | 3,54 | 3,56 | -0,84% | - |
| 02.10.2025 | 3,56 | 3,63 | 3,50 | 3,59 | 0,42% | - |
| 01.10.2025 | 3,60 | 3,64 | 3,57 | 3,57 | -0,69% | - |
| 30.09.2025 | 3,60 | 3,68 | 3,58 | 3,60 | -0,06% | - |
| 29.09.2025 | 3,47 | 3,62 | 3,46 | 3,60 | 3,51% | - |
| 26.09.2025 | 3,48 | 3,48 | 3,45 | 3,48 | 0,43% | - |
| 25.09.2025 | 3,45 | 3,65 | 3,36 | 3,46 | 0,23% | 4.500,00 |
| 24.09.2025 | 3,17 | 3,58 | 3,16 | 3,46 | 7,20% | - |
| 23.09.2025 | 3,20 | 3,30 | 3,19 | 3,22 | -0,06% | 1.500,00 |
| 22.09.2025 | 3,25 | 3,29 | 3,16 | 3,23 | 0,78% | - |
| 19.09.2025 | 3,14 | 3,20 | 3,10 | 3,20 | 3,39% | - |
| 18.09.2025 | 3,09 | 3,13 | 3,08 | 3,10 | -0,58% | - |
| 17.09.2025 | 3,04 | 3,12 | 2,96 | 3,11 | 1,97% | - |
| 16.09.2025 | 3,11 | 3,13 | 3,05 | 3,05 | 0,76% | - |
| 15.09.2025 | 3,03 | 3,04 | 3,03 | 3,03 | 0,00% | - |
| 12.09.2025 | 3,00 | 3,06 | 2,97 | 3,03 | 3,84% | - |
| 11.09.2025 | 2,91 | 2,93 | 2,87 | 2,92 | -1,25% | - |
| 09.09.2025 | 2,95 | 3,03 | 2,89 | 2,96 | 3,87% | - |
| 05.09.2025 | 2,90 | 2,92 | 2,85 | 2,85 | -1,22% | - |
| 04.09.2025 | 2,92 | 2,97 | 2,82 | 2,88 | -1,71% | 3.500,00 |
| 03.09.2025 | 2,83 | 2,96 | 2,82 | 2,93 | 3,17% | - |
| 02.09.2025 | 2,79 | 2,88 | 2,69 | 2,84 | -0,94% | - |
| 01.09.2025 | 2,80 | 2,87 | 2,80 | 2,87 | 3,06% | - |
| 29.08.2025 | 2,72 | 2,78 | 2,71 | 2,78 | 1,90% | - |
| 28.08.2025 | 2,74 | 2,75 | 2,70 | 2,73 | 0,07% | 12.400,00 |
| 27.08.2025 | 2,75 | 2,77 | 2,69 | 2,73 | -0,62% | - |
| 26.08.2025 | 2,79 | 2,79 | 2,73 | 2,75 | -1,26% | - |
| 25.08.2025 | 2,70 | 2,78 | 2,69 | 2,78 | 3,23% | 580,00 |
| 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% | - |