9,215$
0,16%
Echtzeit-Aktienkurs Teekay Corp.
Bid:
Ask:
Aktienkurse zur Teekay Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 681.221,00 |
| 12.03.2026 | 11,68 | 11,68 | 11,11 | 11,13 | -5,68% | 860.151,00 |
| 11.03.2026 | 12,26 | 12,26 | 11,67 | 11,80 | -4,14% | 454.649,00 |
| 10.03.2026 | 12,53 | 12,73 | 12,27 | 12,31 | -1,91% | 447.226,00 |
| 09.03.2026 | 12,24 | 12,71 | 12,12 | 12,55 | 2,78% | 558.897,00 |
| 06.03.2026 | 12,29 | 12,32 | 12,00 | 12,21 | -0,65% | 628.412,00 |
| 05.03.2026 | 12,78 | 12,87 | 12,07 | 12,29 | -4,28% | 573.542,00 |
| 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 |
| 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 |
| 30.12.2025 | 9,22 | 9,22 | 9,01 | 9,03 | -1,63% | 321.106,00 |
| 29.12.2025 | 9,15 | 9,29 | 9,07 | 9,18 | 0,00% | 323.209,00 |
| 26.12.2025 | 9,04 | 9,20 | 8,99 | 9,18 | 0,77% | 507.254,00 |
| 24.12.2025 | 9,15 | 9,15 | 9,06 | 9,11 | -0,65% | 148.886,00 |
| 23.12.2025 | 9,27 | 9,31 | 9,09 | 9,17 | -1,29% | 346.107,00 |
| 22.12.2025 | 9,27 | 9,42 | 9,16 | 9,29 | 1,31% | 382.333,00 |
| 19.12.2025 | 9,25 | 9,27 | 9,01 | 9,17 | -0,54% | 1.360.617,00 |
| 18.12.2025 | 9,38 | 9,41 | 9,15 | 9,22 | -2,12% | 565.290,00 |
| 17.12.2025 | 9,23 | 9,43 | 9,19 | 9,42 | 3,06% | 591.532,00 |
| 16.12.2025 | 9,18 | 9,26 | 9,14 | 9,14 | -1,40% | 490.769,00 |
| 15.12.2025 | 9,18 | 9,32 | 9,11 | 9,27 | 0,98% | 382.365,00 |
| 12.12.2025 | 9,21 | 9,30 | 9,15 | 9,18 | -0,65% | 815.994,00 |
| 11.12.2025 | 9,15 | 9,29 | 9,10 | 9,24 | 0,54% | 567.680,00 |
| 10.12.2025 | 9,37 | 9,37 | 9,12 | 9,19 | -1,61% | 575.921,00 |
| 09.12.2025 | 9,40 | 9,41 | 9,26 | 9,34 | -0,85% | 563.175,00 |
| 08.12.2025 | 9,38 | 9,57 | 9,30 | 9,42 | 0,32% | 524.020,00 |
| 05.12.2025 | 9,62 | 9,66 | 9,34 | 9,39 | -1,98% | 522.193,00 |
| 04.12.2025 | 9,57 | 9,62 | 9,49 | 9,58 | -0,10% | 674.796,00 |
| 03.12.2025 | 9,55 | 9,77 | 9,55 | 9,59 | 1,27% | 490.922,00 |
| 02.12.2025 | 9,36 | 9,52 | 9,20 | 9,47 | 1,28% | 619.015,00 |
| 01.12.2025 | 9,74 | 9,81 | 9,31 | 9,35 | -3,71% | 912.665,00 |
| 28.11.2025 | 9,89 | 9,89 | 9,60 | 9,71 | -0,82% | 306.015,00 |
| 26.11.2025 | 9,88 | 10,07 | 9,74 | 9,79 | -1,81% | 508.682,00 |
| 25.11.2025 | 10,12 | 10,17 | 9,88 | 9,97 | -2,16% | 518.550,00 |
| 24.11.2025 | 10,25 | 10,26 | 9,98 | 10,19 | -0,39% | 658.399,00 |
| 21.11.2025 | 10,10 | 10,24 | 9,92 | 10,23 | 2,61% | 601.614,00 |
| 20.11.2025 | 10,40 | 10,48 | 9,95 | 9,97 | -2,54% | 792.947,00 |
| 19.11.2025 | 10,45 | 10,46 | 10,23 | 10,23 | -2,48% | 964.563,00 |
| 18.11.2025 | 10,16 | 10,60 | 9,86 | 10,49 | 3,15% | 1.571.701,00 |
| 17.11.2025 | 10,08 | 10,23 | 10,00 | 10,17 | 1,19% | 1.005.116,00 |
| 14.11.2025 | 9,97 | 10,07 | 9,77 | 10,05 | 0,20% | 516.502,00 |
| 13.11.2025 | 9,94 | 10,27 | 9,90 | 10,03 | 0,80% | 1.212.422,00 |
| 12.11.2025 | 9,72 | 9,96 | 9,72 | 9,95 | 1,53% | 583.922,00 |
| 11.11.2025 | 9,90 | 9,94 | 9,73 | 9,80 | -0,61% | 349.693,00 |
| 10.11.2025 | 9,77 | 9,93 | 9,72 | 9,86 | 1,34% | 462.694,00 |
| 07.11.2025 | 9,75 | 9,83 | 9,63 | 9,73 | -0,21% | 543.178,00 |
| 06.11.2025 | 9,69 | 9,81 | 9,57 | 9,75 | 0,52% | 727.402,00 |
| 05.11.2025 | 9,45 | 9,70 | 9,45 | 9,70 | 2,65% | 586.862,00 |
| 04.11.2025 | 9,49 | 9,49 | 9,30 | 9,45 | -1,97% | 618.592,00 |
| 03.11.2025 | 9,65 | 9,65 | 9,42 | 9,64 | 0,21% | 545.077,00 |
| 31.10.2025 | 9,34 | 9,63 | 9,28 | 9,62 | 3,00% | 820.762,00 |
| 30.10.2025 | 9,22 | 9,59 | 9,13 | 9,34 | -1,68% | 707.409,00 |
| 29.10.2025 | 9,42 | 9,53 | 9,31 | 9,50 | 1,39% | 729.224,00 |
| 28.10.2025 | 9,31 | 9,47 | 9,27 | 9,37 | 1,08% | 565.976,00 |
| 27.10.2025 | 9,09 | 9,32 | 9,01 | 9,27 | 1,87% | 441.876,00 |
| 24.10.2025 | 9,00 | 9,30 | 8,98 | 9,10 | 0,11% | 676.551,00 |
| 23.10.2025 | 8,68 | 9,14 | 8,68 | 9,09 | 5,70% | 834.103,00 |
| 22.10.2025 | 8,31 | 8,62 | 8,27 | 8,60 | 4,37% | 726.518,00 |
| 21.10.2025 | 8,47 | 8,47 | 8,23 | 8,24 | -3,40% | 460.339,00 |