36,800€
1,10%
Echtzeit-Aktienkurs Teekay Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Teekay Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 37,10 | 37,50 | 36,10 | 36,80 | -0,81% | - |
| 31.07.2025 | 39,30 | 39,50 | 36,90 | 37,10 | -6,08% | - |
| 30.07.2025 | 39,10 | 40,40 | 38,90 | 39,50 | 1,02% | - |
| 29.07.2025 | 38,70 | 39,50 | 38,10 | 39,10 | 1,56% | - |
| 28.07.2025 | 37,70 | 38,50 | 37,60 | 38,50 | 2,39% | - |
| 25.07.2025 | 38,20 | 38,40 | 37,50 | 37,60 | -1,31% | - |
| 24.07.2025 | 38,50 | 38,60 | 37,90 | 38,10 | -0,78% | - |
| 23.07.2025 | 37,10 | 38,70 | 37,00 | 38,40 | 3,50% | - |
| 22.07.2025 | 37,20 | 37,70 | 37,00 | 37,10 | -0,27% | - |
| 21.07.2025 | 37,80 | 37,90 | 37,10 | 37,20 | -1,85% | - |
| 18.07.2025 | 38,60 | 38,80 | 37,80 | 37,90 | -1,81% | - |
| 17.07.2025 | 37,70 | 38,90 | 37,30 | 38,60 | 2,66% | - |
| 16.07.2025 | 37,50 | 37,90 | 36,70 | 37,60 | 0,53% | - |
| 15.07.2025 | 37,70 | 37,90 | 37,30 | 37,40 | 0,54% | - |
| 14.07.2025 | 37,70 | 38,00 | 37,10 | 37,20 | -1,33% | - |
| 11.07.2025 | 38,10 | 38,20 | 36,90 | 37,70 | -1,05% | - |
| 10.07.2025 | 36,90 | 38,30 | 36,90 | 38,10 | 4,10% | - |
| 09.07.2025 | 37,50 | 37,60 | 36,20 | 36,60 | -2,40% | - |
| 08.07.2025 | 38,30 | 38,60 | 37,30 | 37,50 | -2,09% | - |
| 07.07.2025 | 37,70 | 39,00 | 37,40 | 38,30 | 1,86% | - |
| 04.07.2025 | 37,50 | 37,60 | 37,50 | 37,60 | -0,27% | - |
| 03.07.2025 | 36,60 | 37,80 | 36,60 | 37,70 | 3,01% | - |
| 02.07.2025 | 35,60 | 36,80 | 35,60 | 36,60 | 2,81% | - |
| 01.07.2025 | 35,30 | 36,10 | 35,10 | 35,60 | 0,56% | - |
| 30.06.2025 | 36,10 | 36,20 | 34,90 | 35,40 | -1,94% | - |
| 27.06.2025 | 36,60 | 37,20 | 35,80 | 36,10 | -2,96% | - |
| 26.06.2025 | 37,70 | 37,80 | 37,00 | 37,20 | -1,59% | - |
| 25.06.2025 | 36,80 | 38,10 | 36,80 | 37,80 | 1,34% | - |
| 24.06.2025 | 38,00 | 38,20 | 36,50 | 37,30 | -2,36% | - |
| 23.06.2025 | 38,80 | 40,80 | 38,10 | 38,20 | -3,05% | - |
| 20.06.2025 | 40,50 | 40,70 | 39,10 | 39,40 | -2,96% | - |
| 19.06.2025 | 40,70 | 40,80 | 40,60 | 40,60 | -0,25% | - |
| 18.06.2025 | 41,10 | 41,50 | 40,10 | 40,70 | -0,97% | - |
| 17.06.2025 | 39,70 | 41,50 | 39,60 | 41,10 | 3,53% | - |
| 16.06.2025 | 41,20 | 42,00 | 38,90 | 39,70 | -3,64% | - |
| 13.06.2025 | 39,80 | 41,30 | 39,50 | 41,20 | 4,04% | 1.500,00 |
| 12.06.2025 | 39,00 | 39,90 | 38,60 | 39,60 | 1,28% | - |
| 11.06.2025 | 38,20 | 39,30 | 38,00 | 39,10 | 2,36% | - |
| 10.06.2025 | 38,50 | 38,70 | 38,10 | 38,20 | -0,52% | - |
| 09.06.2025 | 38,40 | 39,30 | 38,30 | 38,40 | -1,54% | - |
| 06.06.2025 | 39,60 | 40,20 | 38,70 | 39,00 | -1,27% | - |
| 05.06.2025 | 39,20 | 39,80 | 38,90 | 39,50 | -0,75% | - |
| 04.06.2025 | 38,40 | 39,90 | 38,40 | 39,80 | 2,31% | - |
| 03.06.2025 | 39,20 | 39,30 | 37,20 | 38,90 | -0,51% | 76,00 |
| 02.06.2025 | 38,80 | 39,70 | 38,40 | 39,10 | 0,51% | - |
| 30.05.2025 | 38,60 | 39,40 | 38,50 | 38,90 | 1,04% | - |
| 29.05.2025 | 39,20 | 39,20 | 37,90 | 38,50 | 0,00% | - |
| 28.05.2025 | 39,70 | 39,80 | 38,30 | 38,50 | -3,02% | - |
| 27.05.2025 | 39,10 | 40,30 | 39,00 | 39,70 | 1,53% | - |
| 26.05.2025 | 39,00 | 39,20 | 39,00 | 39,10 | -0,26% | - |
| 23.05.2025 | 37,60 | 39,20 | 37,60 | 39,20 | 2,08% | - |
| 22.05.2025 | 39,20 | 40,00 | 38,30 | 38,40 | -3,76% | - |
| 21.05.2025 | 40,00 | 40,10 | 39,40 | 39,90 | -0,50% | - |
| 20.05.2025 | 40,40 | 40,70 | 39,90 | 40,10 | -0,99% | - |
| 19.05.2025 | 41,80 | 41,90 | 39,90 | 40,50 | -3,57% | - |
| 16.05.2025 | 41,00 | 42,10 | 40,90 | 42,00 | 2,19% | - |
| 15.05.2025 | 40,80 | 41,50 | 39,80 | 41,10 | 0,49% | - |
| 14.05.2025 | 40,80 | 41,30 | 40,50 | 40,90 | 0,25% | - |
| 13.05.2025 | 40,80 | 40,90 | 39,90 | 40,80 | -0,24% | - |
| 12.05.2025 | 40,30 | 42,10 | 40,30 | 40,90 | 1,49% | - |
| 09.05.2025 | 39,10 | 40,40 | 38,90 | 40,30 | 4,40% | - |
| 08.05.2025 | 40,20 | 41,00 | 38,20 | 38,60 | -5,62% | - |
| 07.05.2025 | 40,80 | 41,20 | 40,20 | 40,90 | 0,99% | - |
| 06.05.2025 | 40,80 | 41,70 | 40,30 | 40,50 | -0,74% | - |
| 05.05.2025 | 38,70 | 41,30 | 38,60 | 40,80 | 4,62% | 90,00 |
| 02.05.2025 | 38,60 | 39,20 | 37,90 | 39,00 | 3,72% | - |
| 30.04.2025 | 37,70 | 38,00 | 36,80 | 37,60 | -0,27% | - |
| 29.04.2025 | 37,00 | 37,80 | 37,00 | 37,70 | 1,89% | - |
| 28.04.2025 | 36,40 | 37,70 | 36,40 | 37,00 | -0,54% | 130,00 |
| 25.04.2025 | 36,00 | 37,50 | 35,50 | 37,20 | 3,91% | - |
| 24.04.2025 | 34,70 | 35,80 | 34,50 | 35,80 | 2,87% | - |
| 23.04.2025 | 33,20 | 35,20 | 33,20 | 34,80 | 4,19% | - |
| 22.04.2025 | 33,90 | 34,40 | 33,20 | 33,40 | -4,57% | - |
| 17.04.2025 | 33,90 | 35,20 | 33,70 | 35,00 | 4,17% | - |
| 16.04.2025 | 32,60 | 33,80 | 32,60 | 33,60 | 1,20% | - |
| 15.04.2025 | 34,00 | 34,20 | 33,00 | 33,20 | -2,35% | - |
| 14.04.2025 | 34,50 | 35,10 | 33,50 | 34,00 | -1,73% | - |
| 11.04.2025 | 32,00 | 34,70 | 31,10 | 34,60 | 8,13% | - |
| 10.04.2025 | 32,80 | 32,90 | 31,00 | 32,00 | -3,61% | - |
| 09.04.2025 | 31,20 | 34,00 | 30,60 | 33,20 | 5,73% | - |
| 08.04.2025 | 34,20 | 35,00 | 31,10 | 31,40 | -8,72% | - |
| 07.04.2025 | 30,40 | 34,80 | 28,50 | 34,40 | 9,21% | 145,00 |
| 04.04.2025 | 33,10 | 33,40 | 30,30 | 31,50 | -5,12% | - |
| 03.04.2025 | 34,90 | 34,95 | 33,10 | 33,20 | -5,68% | - |
| 02.04.2025 | 35,65 | 35,65 | 34,75 | 35,20 | -1,12% | - |
| 01.04.2025 | 35,45 | 36,20 | 35,35 | 35,60 | 0,56% | - |
| 31.03.2025 | 35,75 | 36,70 | 34,80 | 35,40 | -2,34% | - |
| 28.03.2025 | 35,35 | 36,25 | 35,10 | 36,25 | 1,83% | - |
| 27.03.2025 | 35,50 | 36,40 | 34,75 | 35,60 | -2,47% | - |
| 26.03.2025 | 35,00 | 36,65 | 35,00 | 36,50 | 1,67% | - |
| 25.03.2025 | 36,10 | 36,40 | 35,20 | 35,90 | -0,97% | - |
| 24.03.2025 | 35,50 | 36,70 | 35,45 | 36,25 | 1,40% | - |
| 21.03.2025 | 36,85 | 36,95 | 35,50 | 35,75 | -1,92% | - |
| 20.03.2025 | 36,75 | 37,05 | 35,85 | 36,45 | 0,97% | - |
| 19.03.2025 | 35,40 | 36,60 | 35,35 | 36,10 | 2,27% | - |
| 18.03.2025 | 35,10 | 36,25 | 35,10 | 35,30 | -0,70% | - |
| 17.03.2025 | 34,90 | 36,40 | 34,80 | 35,55 | 2,16% | - |
| 14.03.2025 | 33,40 | 34,90 | 33,40 | 34,80 | 3,57% | - |
| 13.03.2025 | 32,90 | 34,45 | 32,90 | 33,60 | -1,61% | - |
| 12.03.2025 | 32,50 | 34,15 | 32,50 | 34,15 | 3,64% | 30,00 |