9,215$
0,16%
Echtzeit-Aktienkurs Teekay Corp.
Bid:
Ask:
Aktienkurse zur Teekay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 491.525,00 |
| 03.03.2026 | 12,74 | 12,74 | 12,24 | 12,60 | -2,17% | 831.678,00 |
| 02.03.2026 | 13,75 | 13,76 | 12,73 | 12,88 | -0,54% | 948.082,00 |
| 27.02.2026 | 12,94 | 13,02 | 12,79 | 12,95 | 0,47% | 633.807,00 |
| 26.02.2026 | 12,50 | 12,97 | 12,43 | 12,89 | 2,38% | 767.860,00 |
| 25.02.2026 | 12,26 | 12,60 | 12,17 | 12,59 | 1,86% | 613.959,00 |
| 24.02.2026 | 12,06 | 12,39 | 11,94 | 12,36 | 2,57% | 743.882,00 |
| 23.02.2026 | 12,09 | 12,10 | 11,62 | 12,05 | 0,25% | 650.429,00 |
| 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 | 9,80 | 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 | 9,62 | 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 |