42,560$
0,50%
Echtzeit-Aktienkurs Teekay Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Teekay Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 43,59 | 43,59 | 41,77 | 42,60 | 0,59% | 863.673,00 |
| 31.07.2025 | 42,56 | 44,20 | 42,15 | 42,35 | -5,87% | 976.453,00 |
| 30.07.2025 | 45,44 | 46,30 | 44,36 | 44,99 | -0,51% | 532.450,00 |
| 29.07.2025 | 44,53 | 45,57 | 43,93 | 45,22 | 1,21% | 347.205,00 |
| 28.07.2025 | 44,40 | 44,78 | 43,99 | 44,68 | 1,15% | 412.869,00 |
| 25.07.2025 | 44,46 | 45,07 | 44,03 | 44,17 | -1,56% | 202.328,00 |
| 24.07.2025 | 44,69 | 45,34 | 44,60 | 44,87 | -0,80% | 364.041,00 |
| 23.07.2025 | 44,19 | 45,50 | 43,93 | 45,23 | 3,88% | 333.392,00 |
| 22.07.2025 | 43,61 | 44,07 | 43,41 | 43,54 | 0,25% | 193.095,00 |
| 21.07.2025 | 44,20 | 44,20 | 43,37 | 43,43 | -1,43% | 211.397,00 |
| 18.07.2025 | 44,93 | 45,47 | 43,91 | 44,06 | -1,78% | 286.107,00 |
| 17.07.2025 | 43,49 | 45,15 | 43,46 | 44,86 | 2,61% | 403.881,00 |
| 16.07.2025 | 43,32 | 44,03 | 43,06 | 43,72 | 0,67% | 421.960,00 |
| 15.07.2025 | 43,82 | 44,10 | 43,32 | 43,43 | -1,18% | 321.597,00 |
| 14.07.2025 | 43,98 | 44,33 | 43,29 | 43,95 | -0,29% | 391.557,00 |
| 11.07.2025 | 44,00 | 44,62 | 43,19 | 44,08 | -1,01% | 381.922,00 |
| 10.07.2025 | 43,04 | 44,79 | 43,04 | 44,53 | 3,75% | 339.128,00 |
| 09.07.2025 | 43,65 | 43,65 | 42,42 | 42,92 | -2,45% | 350.719,00 |
| 08.07.2025 | 44,96 | 45,05 | 43,75 | 44,00 | -2,05% | 303.615,00 |
| 07.07.2025 | 44,10 | 45,72 | 44,10 | 44,92 | 1,51% | 400.984,00 |
| 03.07.2025 | 43,51 | 44,42 | 43,10 | 44,25 | 2,22% | 435.443,00 |
| 02.07.2025 | 42,37 | 43,42 | 42,00 | 43,29 | 3,37% | 385.426,00 |
| 01.07.2025 | 41,99 | 42,49 | 41,37 | 41,88 | 0,38% | 616.141,00 |
| 30.06.2025 | 42,05 | 42,06 | 41,05 | 41,72 | -1,39% | 1.131.703,00 |
| 27.06.2025 | 43,34 | 43,93 | 41,86 | 42,31 | -2,71% | 588.382,00 |
| 26.06.2025 | 43,87 | 44,07 | 43,40 | 43,49 | -1,25% | 539.648,00 |
| 25.06.2025 | 43,33 | 44,42 | 43,00 | 44,04 | 1,54% | 407.315,00 |
| 24.06.2025 | 43,41 | 43,94 | 42,25 | 43,37 | -1,97% | 668.343,00 |
| 23.06.2025 | 46,12 | 46,66 | 44,04 | 44,24 | -2,60% | 978.547,00 |
| 20.06.2025 | 46,46 | 46,74 | 45,11 | 45,42 | -2,68% | 909.396,00 |
| 18.06.2025 | 47,21 | 47,65 | 46,08 | 46,67 | -1,16% | 801.142,00 |
| 17.06.2025 | 46,50 | 47,99 | 46,50 | 47,22 | 2,90% | 755.259,00 |
| 16.06.2025 | 47,00 | 47,67 | 45,09 | 45,89 | -3,57% | 567.049,00 |
| 13.06.2025 | 47,00 | 47,72 | 45,51 | 47,59 | 3,77% | 819.743,00 |
| 12.06.2025 | 45,37 | 46,20 | 44,83 | 45,86 | 2,09% | 380.675,00 |
| 11.06.2025 | 43,85 | 45,25 | 43,51 | 44,92 | 2,86% | 501.570,00 |
| 10.06.2025 | 44,31 | 44,31 | 43,45 | 43,67 | -0,50% | 246.366,00 |
| 09.06.2025 | 44,45 | 44,83 | 43,68 | 43,89 | -1,33% | 355.938,00 |
| 06.06.2025 | 45,45 | 45,83 | 43,94 | 44,48 | -1,83% | 405.002,00 |
| 05.06.2025 | 45,78 | 45,90 | 44,68 | 45,31 | -0,31% | 307.565,00 |
| 04.06.2025 | 44,36 | 45,60 | 44,36 | 45,45 | 2,74% | 483.883,00 |
| 03.06.2025 | 44,01 | 44,58 | 42,08 | 44,24 | -1,16% | 582.967,00 |
| 02.06.2025 | 44,34 | 45,10 | 43,97 | 44,76 | 1,29% | 387.619,00 |
| 30.05.2025 | 44,04 | 44,78 | 43,60 | 44,19 | 1,01% | 620.805,00 |
| 29.05.2025 | 43,58 | 44,12 | 43,06 | 43,75 | 0,81% | 326.718,00 |
| 28.05.2025 | 44,55 | 44,76 | 43,32 | 43,40 | -3,41% | 340.406,00 |
| 27.05.2025 | 44,84 | 45,61 | 44,55 | 44,93 | 0,90% | 305.640,00 |
| 23.05.2025 | 43,20 | 44,57 | 43,20 | 44,53 | 2,84% | 278.725,00 |
| 22.05.2025 | 44,77 | 44,77 | 43,20 | 43,30 | -3,97% | 404.722,00 |
| 21.05.2025 | 45,00 | 45,39 | 44,56 | 45,09 | -0,35% | 483.293,00 |
| 20.05.2025 | 45,48 | 45,66 | 44,89 | 45,25 | -0,51% | 407.888,00 |
| 19.05.2025 | 45,62 | 45,62 | 44,92 | 45,48 | -2,88% | 323.134,00 |
| 16.05.2025 | 46,46 | 47,06 | 45,65 | 46,83 | 2,05% | 613.381,00 |
| 15.05.2025 | 44,78 | 46,30 | 44,55 | 45,89 | 0,66% | 536.963,00 |
| 14.05.2025 | 46,00 | 46,23 | 45,16 | 45,59 | -0,15% | 731.468,00 |
| 13.05.2025 | 45,34 | 45,72 | 44,51 | 45,66 | 0,71% | 612.301,00 |
| 12.05.2025 | 46,15 | 46,48 | 44,99 | 45,34 | 0,09% | 790.857,00 |
| 09.05.2025 | 44,69 | 45,48 | 43,93 | 45,30 | 3,14% | 518.002,00 |
| 08.05.2025 | 46,00 | 46,22 | 43,14 | 43,92 | -4,89% | 1.224.762,00 |
| 07.05.2025 | 45,79 | 46,76 | 45,42 | 46,18 | 0,13% | 735.954,00 |
| 06.05.2025 | 46,38 | 47,31 | 45,75 | 46,12 | -0,11% | 927.946,00 |
| 05.05.2025 | 45,00 | 46,79 | 44,84 | 46,17 | 4,72% | 800.579,00 |
| 02.05.2025 | 43,72 | 44,32 | 43,01 | 44,09 | 1,90% | 445.002,00 |
| 01.05.2025 | 42,62 | 43,48 | 42,14 | 43,27 | 1,64% | 502.201,00 |
| 30.04.2025 | 42,26 | 43,10 | 41,67 | 42,57 | -0,75% | 545.140,00 |
| 29.04.2025 | 42,25 | 43,01 | 42,00 | 42,89 | 1,54% | 384.787,00 |
| 28.04.2025 | 42,32 | 43,79 | 41,51 | 42,24 | -0,17% | 816.439,00 |
| 25.04.2025 | 40,79 | 42,65 | 40,34 | 42,31 | 3,85% | 714.086,00 |
| 24.04.2025 | 39,82 | 40,78 | 39,34 | 40,74 | 3,43% | 762.488,00 |
| 23.04.2025 | 38,67 | 39,85 | 38,01 | 39,39 | 3,52% | 534.473,00 |
| 22.04.2025 | 39,14 | 39,52 | 38,00 | 38,05 | -2,51% | 443.492,00 |
| 21.04.2025 | 39,53 | 39,68 | 38,50 | 39,03 | -2,03% | 409.494,00 |
| 17.04.2025 | 38,64 | 39,97 | 38,41 | 39,84 | 3,99% | 359.155,00 |
| 16.04.2025 | 37,55 | 38,46 | 37,14 | 38,31 | 2,46% | 367.553,00 |
| 15.04.2025 | 38,70 | 38,70 | 37,26 | 37,39 | -3,03% | 413.150,00 |
| 14.04.2025 | 39,30 | 39,31 | 38,04 | 38,56 | -1,81% | 489.122,00 |
| 11.04.2025 | 36,96 | 39,36 | 36,46 | 39,27 | 9,78% | 656.956,00 |
| 10.04.2025 | 35,54 | 36,05 | 34,67 | 35,77 | -1,27% | 659.393,00 |
| 09.04.2025 | 34,62 | 37,26 | 33,85 | 36,23 | 5,08% | 606.577,00 |
| 08.04.2025 | 37,62 | 38,33 | 34,03 | 34,48 | -8,18% | 720.868,00 |
| 07.04.2025 | 34,44 | 38,03 | 33,99 | 37,55 | 8,94% | 858.864,00 |
| 04.04.2025 | 34,24 | 34,99 | 33,35 | 34,47 | -5,92% | 1.165.409,00 |
| 03.04.2025 | 37,02 | 38,30 | 36,45 | 36,64 | -4,06% | 951.230,00 |
| 02.04.2025 | 38,18 | 38,38 | 37,66 | 38,19 | -0,68% | 234.504,00 |
| 01.04.2025 | 38,53 | 39,10 | 38,11 | 38,45 | 0,47% | 259.888,00 |
| 31.03.2025 | 37,99 | 39,81 | 37,44 | 38,27 | -1,06% | 571.641,00 |
| 28.03.2025 | 38,10 | 38,87 | 37,93 | 38,68 | 1,34% | 255.630,00 |
| 27.03.2025 | 38,52 | 39,01 | 37,47 | 38,17 | -1,65% | 273.399,00 |
| 26.03.2025 | 38,47 | 38,84 | 38,20 | 38,81 | 1,38% | 202.058,00 |
| 25.03.2025 | 39,00 | 39,35 | 38,09 | 38,28 | -1,80% | 244.407,00 |
| 24.03.2025 | 38,50 | 39,31 | 38,50 | 38,98 | 1,33% | 282.659,00 |
| 21.03.2025 | 39,47 | 39,53 | 38,45 | 38,47 | -3,73% | 852.535,00 |
| 20.03.2025 | 39,08 | 40,11 | 38,53 | 39,96 | 1,11% | 373.170,00 |
| 19.03.2025 | 38,94 | 39,88 | 38,94 | 39,52 | 2,33% | 253.288,00 |
| 18.03.2025 | 39,27 | 39,27 | 38,40 | 38,62 | -0,80% | 268.121,00 |
| 17.03.2025 | 38,28 | 39,72 | 38,28 | 38,93 | 2,58% | 360.090,00 |
| 14.03.2025 | 36,60 | 38,00 | 36,37 | 37,95 | 3,27% | 298.807,00 |
| 13.03.2025 | 36,53 | 37,38 | 36,30 | 36,75 | 1,16% | 338.610,00 |
| 12.03.2025 | 35,87 | 36,67 | 35,46 | 36,33 | 1,14% | 264.138,00 |
| 11.03.2025 | 37,15 | 37,46 | 35,23 | 35,92 | -1,99% | 394.110,00 |