37,400€
1,36%
Echtzeit-Aktienkurs Teekay Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Teekay Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 36,90 | 37,60 | 36,90 | 37,40 | 1,36% | - |
| 01.08.2025 | 36,90 | 37,50 | 36,20 | 36,90 | 0,00% | - |
| 31.07.2025 | 39,60 | 39,90 | 36,90 | 36,90 | -5,87% | 100,00 |
| 30.07.2025 | 39,10 | 40,40 | 38,90 | 39,20 | 0,00% | - |
| 29.07.2025 | 38,70 | 39,50 | 38,10 | 39,20 | 2,35% | - |
| 28.07.2025 | 37,80 | 38,50 | 37,80 | 38,30 | 1,59% | - |
| 25.07.2025 | 38,30 | 38,50 | 37,50 | 37,70 | -0,79% | - |
| 24.07.2025 | 38,30 | 38,50 | 37,80 | 38,00 | -1,04% | - |
| 23.07.2025 | 37,30 | 38,80 | 37,20 | 38,40 | 3,23% | - |
| 22.07.2025 | 37,10 | 38,10 | 37,00 | 37,20 | -0,27% | - |
| 21.07.2025 | 37,90 | 38,10 | 37,00 | 37,30 | -1,84% | - |
| 18.07.2025 | 38,70 | 38,80 | 37,80 | 38,00 | -1,55% | - |
| 17.07.2025 | 37,60 | 39,00 | 37,20 | 38,60 | 2,39% | - |
| 16.07.2025 | 37,30 | 37,90 | 36,80 | 37,70 | 0,80% | - |
| 15.07.2025 | 37,70 | 38,00 | 37,30 | 37,40 | -0,53% | - |
| 14.07.2025 | 37,50 | 37,90 | 37,00 | 37,60 | -0,27% | - |
| 11.07.2025 | 37,90 | 38,30 | 37,00 | 37,70 | -1,31% | 75,00 |
| 10.07.2025 | 36,50 | 38,40 | 36,40 | 38,20 | 4,09% | - |
| 09.07.2025 | 37,50 | 37,70 | 36,30 | 36,70 | -1,87% | - |
| 08.07.2025 | 38,30 | 38,60 | 37,30 | 37,40 | -2,60% | - |
| 07.07.2025 | 37,50 | 39,00 | 37,20 | 38,40 | 2,40% | - |
| 04.07.2025 | 37,50 | 37,50 | 37,30 | 37,50 | -1,83% | - |
| 03.07.2025 | 36,70 | 38,40 | 36,60 | 38,20 | 4,66% | 13,00 |
| 02.07.2025 | 35,60 | 36,80 | 35,50 | 36,50 | 2,82% | - |
| 01.07.2025 | 35,40 | 36,10 | 35,10 | 35,50 | 0,28% | - |
| 30.06.2025 | 36,30 | 36,30 | 34,90 | 35,40 | -1,67% | - |
| 27.06.2025 | 37,30 | 37,30 | 35,70 | 36,00 | -3,23% | - |
| 26.06.2025 | 37,70 | 37,80 | 37,00 | 37,20 | -1,85% | - |
| 25.06.2025 | 37,30 | 38,10 | 37,20 | 37,90 | 1,34% | - |
| 24.06.2025 | 38,30 | 38,50 | 36,40 | 37,40 | -2,35% | 930,00 |
| 23.06.2025 | 40,60 | 40,70 | 38,10 | 38,30 | -2,79% | - |
| 20.06.2025 | 40,40 | 41,00 | 39,00 | 39,40 | -2,48% | - |
| 19.06.2025 | 40,80 | 40,80 | 40,30 | 40,40 | -0,49% | 200,00 |
| 18.06.2025 | 41,20 | 41,20 | 40,00 | 40,60 | -1,22% | - |
| 17.06.2025 | 39,50 | 41,50 | 39,40 | 41,10 | 3,53% | - |
| 16.06.2025 | 41,30 | 41,70 | 38,80 | 39,70 | -3,41% | 60,00 |
| 13.06.2025 | 39,30 | 42,30 | 39,30 | 41,10 | 4,05% | - |
| 12.06.2025 | 38,90 | 39,90 | 38,40 | 39,50 | 1,02% | - |
| 11.06.2025 | 38,10 | 39,30 | 38,00 | 39,10 | 2,62% | - |
| 10.06.2025 | 38,40 | 38,70 | 38,00 | 38,10 | -1,04% | - |
| 09.06.2025 | 38,90 | 39,30 | 38,30 | 38,50 | -1,53% | - |
| 06.06.2025 | 39,70 | 40,50 | 38,60 | 39,10 | -1,51% | - |
| 05.06.2025 | 39,90 | 40,00 | 38,90 | 39,70 | -0,25% | - |
| 04.06.2025 | 38,90 | 39,80 | 38,70 | 39,80 | 2,31% | - |
| 03.06.2025 | 39,10 | 39,30 | 37,10 | 38,90 | -0,51% | - |
| 02.06.2025 | 38,70 | 39,60 | 38,20 | 39,10 | 0,00% | 250,00 |
| 30.05.2025 | 38,70 | 39,40 | 38,40 | 39,10 | 2,09% | - |
| 29.05.2025 | 39,10 | 39,10 | 37,90 | 38,30 | -0,52% | - |
| 28.05.2025 | 39,70 | 40,30 | 38,30 | 38,50 | -3,02% | - |
| 27.05.2025 | 39,40 | 40,20 | 39,30 | 39,70 | 0,51% | - |
| 26.05.2025 | 39,30 | 39,80 | 39,30 | 39,50 | 0,77% | - |
| 23.05.2025 | 38,30 | 39,20 | 37,70 | 39,20 | 1,82% | - |
| 22.05.2025 | 39,90 | 39,90 | 38,30 | 38,50 | -3,27% | - |
| 21.05.2025 | 39,70 | 40,00 | 39,30 | 39,80 | -0,75% | - |
| 20.05.2025 | 40,30 | 40,90 | 39,90 | 40,10 | -0,74% | - |
| 19.05.2025 | 40,50 | 40,70 | 39,90 | 40,40 | -3,81% | - |
| 16.05.2025 | 40,90 | 42,20 | 40,20 | 42,00 | 2,19% | 250,00 |
| 15.05.2025 | 40,50 | 41,50 | 39,70 | 41,10 | 0,49% | - |
| 14.05.2025 | 40,90 | 41,30 | 40,40 | 40,90 | 0,49% | - |
| 13.05.2025 | 40,70 | 40,90 | 39,90 | 40,70 | -0,25% | - |
| 12.05.2025 | 40,50 | 42,20 | 40,40 | 40,80 | 1,49% | - |
| 09.05.2025 | 39,10 | 40,40 | 38,90 | 40,20 | 2,81% | - |
| 08.05.2025 | 41,10 | 41,30 | 38,20 | 39,10 | -4,40% | - |
| 07.05.2025 | 40,70 | 41,40 | 40,20 | 40,90 | 0,99% | - |
| 06.05.2025 | 40,70 | 41,70 | 40,20 | 40,50 | -0,98% | - |
| 05.05.2025 | 39,00 | 41,40 | 39,00 | 40,90 | 4,87% | - |
| 02.05.2025 | 38,30 | 39,50 | 37,90 | 39,00 | 3,45% | - |
| 30.04.2025 | 37,60 | 38,10 | 36,50 | 37,70 | 0,00% | 100,00 |
| 29.04.2025 | 37,10 | 37,70 | 36,80 | 37,70 | 1,62% | - |
| 28.04.2025 | 37,20 | 38,30 | 36,50 | 37,10 | 0,00% | - |
| 25.04.2025 | 36,00 | 37,50 | 35,60 | 37,10 | 3,63% | - |
| 24.04.2025 | 34,60 | 35,80 | 34,30 | 35,80 | 2,58% | - |
| 23.04.2025 | 33,80 | 35,10 | 33,20 | 34,90 | 4,80% | - |
| 22.04.2025 | 34,20 | 34,90 | 33,30 | 33,30 | -5,13% | - |
| 17.04.2025 | 34,00 | 35,10 | 33,20 | 35,10 | 4,15% | - |
| 16.04.2025 | 32,60 | 33,80 | 32,60 | 33,70 | 1,81% | - |
| 15.04.2025 | 33,90 | 34,30 | 33,10 | 33,10 | -2,65% | - |
| 14.04.2025 | 34,80 | 35,30 | 33,60 | 34,00 | -2,02% | - |
| 11.04.2025 | 32,00 | 34,70 | 31,20 | 34,70 | 9,46% | - |
| 10.04.2025 | 33,00 | 33,10 | 31,10 | 31,70 | -4,23% | - |
| 09.04.2025 | 30,60 | 34,10 | 30,60 | 33,10 | 5,08% | - |
| 08.04.2025 | 34,80 | 35,20 | 31,10 | 31,50 | -8,43% | 500,00 |
| 07.04.2025 | 30,40 | 34,80 | 29,10 | 34,40 | 9,21% | 950,00 |
| 04.04.2025 | 32,95 | 33,30 | 30,30 | 31,50 | -5,12% | 1.580,00 |
| 03.04.2025 | 34,10 | 34,70 | 33,05 | 33,20 | -5,55% | - |
| 02.04.2025 | 35,60 | 35,70 | 34,70 | 35,15 | -1,40% | - |
| 01.04.2025 | 35,30 | 36,25 | 35,20 | 35,65 | 0,56% | 1,00 |
| 31.03.2025 | 35,70 | 36,70 | 34,50 | 35,45 | -0,56% | - |
| 28.03.2025 | 35,15 | 35,90 | 35,05 | 35,65 | 0,99% | - |
| 27.03.2025 | 35,95 | 36,15 | 34,65 | 35,30 | -1,94% | - |
| 26.03.2025 | 35,30 | 36,15 | 35,20 | 36,00 | 1,55% | - |
| 25.03.2025 | 35,90 | 36,60 | 35,25 | 35,45 | -1,66% | - |
| 24.03.2025 | 35,60 | 36,40 | 35,55 | 36,05 | 1,41% | - |
| 21.03.2025 | 36,75 | 36,90 | 35,45 | 35,55 | -3,13% | - |
| 20.03.2025 | 36,15 | 37,05 | 35,70 | 36,70 | 1,38% | - |
| 19.03.2025 | 35,25 | 36,60 | 35,25 | 36,20 | 2,55% | - |
| 18.03.2025 | 35,45 | 36,15 | 35,15 | 35,30 | -0,70% | - |
| 17.03.2025 | 34,60 | 36,50 | 34,60 | 35,55 | 1,86% | 665,00 |
| 14.03.2025 | 33,95 | 34,90 | 33,30 | 34,90 | 2,80% | - |
| 13.03.2025 | 33,30 | 34,55 | 33,20 | 33,95 | 1,80% | - |