12,110$
-9,22%
Echtzeit-Aktienkurs Teekay Corp.
Bid:
Ask:
Aktienkurse zur Teekay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 12,38 | 12,47 | 12,04 | 12,12 | -9,15% | 80.200,00 |
| 22.05.2026 | 13,39 | 13,50 | 13,14 | 13,34 | -1,11% | 712.674,00 |
| 21.05.2026 | 14,10 | 14,20 | 13,48 | 13,49 | -4,66% | 874.122,00 |
| 20.05.2026 | 13,45 | 14,22 | 13,45 | 14,15 | 5,75% | 1.693.043,00 |
| 19.05.2026 | 13,50 | 13,60 | 13,31 | 13,38 | -0,82% | 557.223,00 |
| 18.05.2026 | 13,22 | 13,63 | 13,18 | 13,49 | 2,04% | 587.411,00 |
| 15.05.2026 | 13,11 | 13,36 | 12,87 | 13,22 | 0,23% | 496.510,00 |
| 14.05.2026 | 13,76 | 13,93 | 12,93 | 13,19 | 0,15% | 852.215,00 |
| 13.05.2026 | 13,39 | 13,46 | 12,97 | 13,17 | -1,94% | 729.226,00 |
| 12.05.2026 | 13,59 | 13,63 | 13,24 | 13,43 | -1,40% | 517.855,00 |
| 11.05.2026 | 14,07 | 14,11 | 13,52 | 13,62 | -3,34% | 624.068,00 |
| 08.05.2026 | 14,12 | 14,38 | 13,98 | 14,09 | 0,00% | 504.981,00 |
| 07.05.2026 | 13,64 | 14,12 | 13,64 | 14,09 | 3,45% | 464.942,00 |
| 06.05.2026 | 14,00 | 14,13 | 13,50 | 13,62 | -3,68% | 603.309,00 |
| 05.05.2026 | 13,54 | 14,22 | 13,40 | 14,14 | 5,68% | 837.013,00 |
| 04.05.2026 | 13,45 | 13,61 | 13,32 | 13,38 | -0,59% | 581.469,00 |
| 01.05.2026 | 13,32 | 13,46 | 13,11 | 13,46 | 0,75% | 324.706,00 |
| 30.04.2026 | 13,21 | 13,40 | 13,12 | 13,36 | 1,60% | 374.916,00 |
| 29.04.2026 | 13,34 | 13,42 | 13,04 | 13,15 | -1,35% | 295.831,00 |
| 28.04.2026 | 13,37 | 13,50 | 13,25 | 13,33 | 0,15% | 360.085,00 |
| 27.04.2026 | 12,96 | 13,38 | 12,88 | 13,31 | 2,70% | 413.609,00 |
| 24.04.2026 | 12,58 | 12,96 | 12,46 | 12,96 | 3,02% | 415.188,00 |
| 23.04.2026 | 12,48 | 12,66 | 12,45 | 12,58 | 0,88% | 237.347,00 |
| 22.04.2026 | 12,57 | 12,67 | 12,17 | 12,47 | -0,56% | 532.899,00 |
| 21.04.2026 | 13,13 | 13,22 | 12,48 | 12,54 | -3,91% | 447.232,00 |
| 20.04.2026 | 12,91 | 13,10 | 12,51 | 13,05 | 0,62% | 386.402,00 |
| 17.04.2026 | 12,65 | 13,16 | 12,43 | 12,97 | 2,69% | 670.903,00 |
| 16.04.2026 | 12,55 | 12,77 | 12,35 | 12,63 | 0,40% | 612.567,00 |
| 15.04.2026 | 12,18 | 12,67 | 12,18 | 12,58 | 4,31% | 688.333,00 |
| 14.04.2026 | 12,43 | 12,53 | 12,01 | 12,06 | -3,21% | 479.295,00 |
| 13.04.2026 | 12,44 | 12,68 | 12,42 | 12,46 | 1,05% | 474.642,00 |
| 10.04.2026 | 12,58 | 12,58 | 12,11 | 12,33 | -1,83% | 372.655,00 |
| 09.04.2026 | 12,97 | 12,97 | 12,50 | 12,56 | -1,49% | 409.571,00 |
| 08.04.2026 | 12,40 | 12,78 | 12,03 | 12,75 | 2,57% | 559.379,00 |
| 07.04.2026 | 12,93 | 13,09 | 12,42 | 12,43 | -3,34% | 522.396,00 |
| 06.04.2026 | 12,70 | 12,91 | 12,57 | 12,86 | 1,02% | 389.903,00 |
| 02.04.2026 | 12,05 | 12,78 | 12,02 | 12,73 | 4,86% | 486.206,00 |
| 01.04.2026 | 12,18 | 12,42 | 12,02 | 12,14 | -0,57% | 469.237,00 |
| 31.03.2026 | 11,96 | 12,31 | 11,81 | 12,21 | 2,43% | 466.451,00 |
| 30.03.2026 | 12,01 | 12,17 | 11,69 | 11,92 | -0,67% | 547.722,00 |
| 27.03.2026 | 11,86 | 12,02 | 11,81 | 12,00 | 1,27% | 527.616,00 |
| 26.03.2026 | 12,02 | 12,27 | 11,81 | 11,85 | -1,33% | 605.664,00 |
| 25.03.2026 | 12,39 | 12,39 | 11,75 | 12,01 | -3,15% | 426.311,00 |
| 24.03.2026 | 11,92 | 12,50 | 11,85 | 12,40 | 4,11% | 550.546,00 |
| 23.03.2026 | 11,56 | 11,93 | 11,43 | 11,91 | 3,57% | 536.427,00 |
| 20.03.2026 | 11,79 | 11,79 | 11,42 | 11,50 | -1,46% | 819.081,00 |
| 19.03.2026 | 11,45 | 11,71 | 11,20 | 11,67 | 2,10% | 612.982,00 |
| 18.03.2026 | 11,37 | 11,69 | 11,28 | 11,43 | 1,33% | 608.781,00 |
| 17.03.2026 | 11,42 | 11,42 | 11,13 | 11,28 | -0,79% | 638.062,00 |
| 16.03.2026 | 11,04 | 11,38 | 11,04 | 11,37 | 3,46% | 578.994,00 |
| 13.03.2026 | 11,07 | 11,11 | 10,78 | 10,99 | -1,26% | 681.220,00 |
| 12.03.2026 | 11,68 | 11,68 | 11,11 | 11,13 | -5,68% | 860.150,00 |
| 11.03.2026 | 12,26 | 12,26 | 11,67 | 11,80 | -4,14% | 454.648,00 |
| 10.03.2026 | 12,53 | 12,73 | 12,27 | 12,31 | -1,91% | 225,00 |
| 09.03.2026 | 12,24 | 12,71 | 12,12 | 12,55 | 2,78% | 225,00 |
| 06.03.2026 | 12,29 | 12,32 | 12,00 | 12,21 | -0,65% | 225,00 |
| 05.03.2026 | 12,78 | 12,87 | 12,07 | 12,29 | -4,28% | 225,00 |
| 04.03.2026 | 12,51 | 12,85 | 12,27 | 12,84 | 1,90% | 225,00 |
| 03.03.2026 | 12,74 | 12,74 | 12,24 | 12,60 | -2,17% | 225,00 |
| 02.03.2026 | 13,75 | 13,76 | 12,73 | 12,88 | -0,54% | 225,00 |
| 27.02.2026 | 12,94 | 13,02 | 12,79 | 12,95 | 0,47% | 225,00 |
| 26.02.2026 | 12,50 | 12,97 | 12,43 | 12,89 | 2,38% | 225,00 |
| 25.02.2026 | 12,26 | 12,60 | 12,17 | 12,59 | 1,86% | 225,00 |
| 24.02.2026 | 12,06 | 12,39 | 11,94 | 12,36 | 2,57% | 225,00 |
| 23.02.2026 | 12,09 | 12,10 | 11,62 | 12,05 | 0,25% | 225,00 |
| 20.02.2026 | 12,18 | 12,30 | 11,60 | 12,02 | -1,31% | 1.188.903,00 |
| 19.02.2026 | 12,00 | 12,47 | 11,69 | 12,18 | 2,78% | 1.032.847,00 |
| 18.02.2026 | 11,75 | 11,95 | 11,66 | 11,85 | 2,42% | 610.828,00 |
| 17.02.2026 | 11,31 | 11,60 | 11,22 | 11,57 | 1,31% | 563.876,00 |
| 13.02.2026 | 10,97 | 11,44 | 10,97 | 11,42 | 4,01% | 442.188,00 |
| 12.02.2026 | 11,35 | 11,40 | 10,88 | 10,98 | -2,66% | 906.312,00 |
| 11.02.2026 | 10,70 | 11,29 | 10,69 | 11,28 | 6,82% | 1.318.205,00 |
| 10.02.2026 | 10,64 | 10,74 | 10,56 | 10,56 | -0,38% | 510.719,00 |
| 09.02.2026 | 10,46 | 10,65 | 10,37 | 10,60 | 1,05% | 348.673,00 |
| 06.02.2026 | 10,17 | 10,57 | 10,14 | 10,49 | 3,15% | 385.207,00 |
| 05.02.2026 | 10,10 | 10,37 | 10,10 | 10,17 | -0,39% | 404.483,00 |
| 04.02.2026 | 10,38 | 10,41 | 10,11 | 10,21 | -1,92% | 451.038,00 |
| 03.02.2026 | 10,53 | 10,55 | 10,19 | 10,41 | -0,95% | 460.365,00 |
| 02.02.2026 | 10,11 | 10,55 | 9,94 | 10,51 | 2,74% | 662.527,00 |
| 30.01.2026 | 10,18 | 10,32 | 10,10 | 10,23 | 0,49% | 539.562,00 |
| 29.01.2026 | 10,10 | 10,22 | 9,91 | 10,18 | 1,50% | 432.390,00 |
| 28.01.2026 | 9,82 | 10,11 | 9,79 | 10,03 | 2,77% | 650.995,00 |
| 27.01.2026 | 9,64 | 9,91 | 9,64 | 9,76 | 1,35% | 341.187,00 |
| 26.01.2026 | 9,85 | 9,90 | 9,62 | 9,63 | -0,21% | 390.157,00 |
| 23.01.2026 | 9,67 | 9,92 | 9,63 | 9,65 | 0,73% | 432.543,00 |
| 22.01.2026 | 9,80 | 9,85 | 9,46 | 9,58 | -2,24% | 571.075,00 |
| 21.01.2026 | 9,73 | 9,84 | 9,60 | 9,80 | 1,45% | 464.378,00 |
| 20.01.2026 | 9,61 | 9,83 | 9,52 | 9,66 | -0,10% | 592.537,00 |
| 16.01.2026 | 9,71 | 9,88 | 9,64 | 9,67 | -0,21% | 496.250,00 |
| 15.01.2026 | 9,78 | 9,78 | 9,48 | 9,69 | -2,22% | 720.339,00 |
| 14.01.2026 | 10,09 | 10,09 | 9,74 | 9,91 | 1,02% | 739.773,00 |
| 13.01.2026 | 9,66 | 10,03 | 9,62 | 9,81 | 2,51% | 458.412,00 |
| 12.01.2026 | 9,59 | 9,68 | 9,50 | 9,57 | -0,21% | 382.482,00 |
| 09.01.2026 | 9,64 | 9,82 | 9,45 | 9,59 | -1,24% | 428.068,00 |
| 08.01.2026 | 9,73 | 9,82 | 9,43 | 9,71 | 0,21% | 519.814,00 |
| 07.01.2026 | 9,07 | 9,73 | 9,07 | 9,69 | 9,12% | 1.088.395,00 |
| 06.01.2026 | 8,79 | 9,06 | 8,77 | 8,88 | 1,60% | 525.659,00 |
| 05.01.2026 | 8,97 | 9,09 | 8,70 | 8,74 | -0,91% | 634.577,00 |
| 02.01.2026 | 8,97 | 9,01 | 8,67 | 8,82 | -2,33% | 838.971,00 |
| 31.12.2025 | 9,02 | 9,06 | 8,97 | 9,03 | 0,00% | 364.467,00 |